HKG:8158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.36	0.36	0.36	0.36	0.36	-	125
Feb 12, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 11, 2026	0.38	0.39	0.36	0.36	0.36	-4.00%	281,750
Feb 10, 2026	0.37	0.38	0.35	0.38	0.38	-2.60%	37,000
Feb 9, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 6, 2026	0.39	0.39	0.39	0.39	0.39	-	20,000
Feb 5, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 4, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 30, 2026	0.44	0.44	0.39	0.39	0.39	-	45,000
Jan 29, 2026	0.38	0.38	0.38	0.39	0.39	-2.53%	15,000
Jan 28, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	140,000
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-	40,000
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	10,100
Jan 23, 2026	0.40	0.40	0.40	0.40	0.40	3.95%	12,100
Jan 22, 2026	0.39	0.39	0.34	0.38	0.38	-2.56%	60,300
Jan 21, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 20, 2026	0.39	0.39	0.39	0.39	0.39	-4.88%	15,600
Jan 19, 2026	0.41	0.41	0.41	0.41	0.41	-	100
Jan 16, 2026	0.41	0.41	0.41	0.41	0.41	-6.82%	5,400
Jan 15, 2026	0.44	0.44	0.44	0.44	0.44	-	40,250
Jan 14, 2026	0.44	0.44	0.44	0.44	0.44	-	25,000
Jan 13, 2026	0.44	0.44	0.44	0.44	0.44	-	1,300
Jan 12, 2026	0.45	0.45	0.41	0.44	0.44	6.02%	64,500
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	-
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	-	500
Jan 7, 2026	0.40	0.40	0.40	0.41	0.41	-1.20%	10,000
Jan 6, 2026	0.43	0.43	0.40	0.42	0.42	-4.60%	1,555,625
Jan 5, 2026	0.42	0.44	0.41	0.44	0.44	6.10%	70,000
Jan 2, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	15,000
Dec 31, 2025	0.43	0.43	0.42	0.42	0.42	-4.55%	75,000
Dec 30, 2025	0.44	0.44	0.44	0.44	0.44	-6.38%	15,300
Dec 29, 2025	0.48	0.48	0.47	0.47	0.47	-1.05%	15,000
Dec 24, 2025	0.46	0.48	0.46	0.48	0.48	2.15%	15,117
Dec 23, 2025	0.46	0.46	0.46	0.47	0.47	-8.82%	5,050
Dec 22, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Dec 19, 2025	0.50	0.51	0.50	0.51	0.51	-	22,500
Dec 18, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Dec 17, 2025	0.51	0.51	0.51	0.51	0.51	6.25%	5,250
Dec 16, 2025	0.48	0.48	0.48	0.48	0.48	-	-
Dec 15, 2025	0.48	0.48	0.48	0.48	0.48	10.34%	51,000
Dec 12, 2025	0.57	0.57	0.41	0.44	0.44	-20.91%	115,000
Dec 11, 2025	0.55	0.55	0.55	0.55	0.55	-5.17%	2,000
Dec 10, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	-
Dec 9, 2025	0.57	0.57	0.57	0.57	0.57	5.56%	5,350
Dec 8, 2025	0.55	0.55	0.54	0.54	0.54	-	10,000
Dec 5, 2025	0.54	0.54	0.54	0.54	0.54	-3.57%	-
Dec 4, 2025	0.56	0.56	0.56	0.56	0.56	-1.75%	10,000
Dec 3, 2025	0.48	0.48	0.48	0.57	0.57	1.79%	5,000