HKG:8153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	10,000
Jul 30, 2026	0.72	0.72	0.72	0.72	0.72	-	10,000
Jul 29, 2026	0.72	0.72	0.72	0.72	0.72	2.86%	35,000
Jul 28, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	35,000
Jul 27, 2026	0.70	0.72	0.70	0.71	0.71	9.23%	25,000
Jul 24, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jul 23, 2026	0.64	0.64	0.64	0.65	0.65	-7.14%	6,873
Jul 22, 2026	0.70	0.70	0.70	0.70	0.70	-	4,500
Jul 21, 2026	0.68	0.70	0.68	0.70	0.70	6.06%	24,000
Jul 20, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Jul 17, 2026	0.66	0.66	0.66	0.66	0.66	-12.00%	10,000
Jul 16, 2026	0.75	0.75	0.75	0.75	0.75	-	463
Jul 15, 2026	0.64	0.75	0.64	0.75	0.75	17.19%	14,900
Jul 14, 2026	0.64	0.64	0.64	0.64	0.64	-	10,000
Jul 13, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jul 10, 2026	0.60	0.64	0.60	0.64	0.64	-	20,000
Jul 9, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jul 8, 2026	0.60	0.64	0.60	0.64	0.64	-	60,131
Jul 7, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jul 6, 2026	0.67	0.67	0.63	0.64	0.64	-5.88%	45,000
Jul 3, 2026	0.68	0.68	0.68	0.68	0.68	-	10,002
Jul 2, 2026	0.68	0.68	0.68	0.68	0.68	-	60,003
Jun 30, 2026	0.68	0.68	0.66	0.68	0.68	-2.86%	89,144
Jun 29, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jun 26, 2026	0.70	0.72	0.70	0.70	0.70	4.48%	20,112
Jun 25, 2026	0.69	0.69	0.66	0.67	0.67	-6.94%	22,631
Jun 24, 2026	0.72	0.72	0.72	0.72	0.72	-4.00%	11,575
Jun 23, 2026	0.71	0.75	0.69	0.75	0.75	-1.32%	91,260
Jun 22, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jun 18, 2026	0.76	0.76	0.76	0.76	0.76	-	10,000
Jun 17, 2026	0.77	0.77	0.73	0.76	0.76	-2.56%	40,125
Jun 16, 2026	0.78	0.78	0.78	0.78	0.78	-	102,057
Jun 15, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 12, 2026	0.78	0.78	0.78	0.78	0.78	-	5,001
Jun 11, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	15,000
Jun 10, 2026	0.80	0.81	0.77	0.77	0.77	-4.94%	50,000
Jun 9, 2026	0.81	0.81	0.81	0.81	0.81	-2.41%	10,220
Jun 8, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	50,000
Jun 5, 2026	0.82	0.85	0.82	0.84	0.84	2.44%	15,000
Jun 4, 2026	0.82	0.82	0.82	0.82	0.82	-	10,000
Jun 3, 2026	0.84	0.87	0.79	0.82	0.82	-5.75%	161,667
Jun 2, 2026	0.86	0.87	0.86	0.87	0.87	6.10%	20,000
Jun 1, 2026	0.83	0.83	0.82	0.82	0.82	-2.38%	172,050
May 29, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	45,375
May 28, 2026	0.84	0.84	0.84	0.85	0.85	-3.41%	20,000
May 27, 2026	0.85	0.88	0.83	0.88	0.88	3.53%	28,754
May 26, 2026	0.82	0.82	0.82	0.85	0.85	-3.41%	10,050
May 22, 2026	0.83	0.88	0.82	0.88	0.88	4.76%	65,000
May 21, 2026	0.85	0.85	0.84	0.84	0.84	-3.45%	16,000
May 20, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	395,000