HKG:8158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.23	0.23	0.21	0.22	0.22	-3.08%	159,200
Jul 31, 2026	0.22	0.23	0.22	0.23	0.23	3.18%	75,500
Jul 30, 2026	0.24	0.25	0.22	0.22	0.22	-18.52%	290,000
Jul 29, 2026	0.27	0.27	0.27	0.27	0.27	8.00%	5,000
Jul 28, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Jul 27, 2026	0.25	0.25	0.25	0.25	0.25	-	10,425
Jul 24, 2026	0.24	0.25	0.23	0.25	0.25	-9.09%	45,000
Jul 23, 2026	0.28	0.28	0.28	0.28	0.28	1.85%	35,000
Jul 22, 2026	0.27	0.27	0.27	0.27	0.27	3.85%	30,300
Jul 21, 2026	0.26	0.26	0.26	0.26	0.26	4.00%	15,000
Jul 20, 2026	0.25	0.25	0.25	0.25	0.25	2.04%	13,500
Jul 17, 2026	0.22	0.25	0.22	0.25	0.25	4.70%	140,000
Jul 16, 2026	0.24	0.25	0.23	0.23	0.23	-6.40%	280,000
Jul 15, 2026	0.29	0.29	0.25	0.25	0.25	-10.71%	145,125
Jul 14, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 13, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 10, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 9, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 8, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 7, 2026	0.29	0.29	0.28	0.28	0.28	-	20,100
Jul 6, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 3, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jul 2, 2026	0.30	0.30	0.28	0.28	0.28	-9.68%	58,000
Jun 30, 2026	0.30	0.31	0.27	0.31	0.31	-3.13%	37,100
Jun 29, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jun 26, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jun 25, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jun 24, 2026	0.30	0.32	0.30	0.32	0.32	-1.54%	15,500
Jun 23, 2026	0.32	0.33	0.29	0.33	0.33	1.56%	20,000
Jun 22, 2026	0.32	0.32	0.32	0.32	0.32	-	20,000
Jun 18, 2026	0.32	0.33	0.28	0.32	0.32	1.59%	37,625
Jun 17, 2026	0.32	0.32	0.32	0.32	0.32	3.28%	-
Jun 16, 2026	0.31	0.31	0.28	0.31	0.31	5.17%	20,000
Jun 15, 2026	0.34	0.34	0.25	0.29	0.29	-7.94%	50,000
Jun 12, 2026	0.30	0.32	0.28	0.32	0.32	5.00%	20,000
Jun 11, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jun 10, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	30,200
Jun 9, 2026	0.30	0.33	0.30	0.31	0.31	-8.82%	205,000
Jun 8, 2026	0.30	0.35	0.30	0.34	0.34	11.48%	95,000
Jun 5, 2026	0.30	0.31	0.30	0.31	0.31	-6.15%	130,000
Jun 4, 2026	0.34	0.34	0.32	0.33	0.33	-7.14%	121,000
Jun 3, 2026	0.38	0.38	0.35	0.35	0.35	-9.09%	50,250
Jun 2, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jun 1, 2026	0.34	0.39	0.34	0.39	0.39	-3.75%	45,000
May 29, 2026	0.38	0.41	0.31	0.40	0.40	8.11%	100,000
May 28, 2026	0.35	0.37	0.35	0.37	0.37	-2.63%	32,950
May 27, 2026	0.38	0.38	0.38	0.38	0.38	8.57%	1,000
May 26, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	11,125
May 22, 2026	0.39	0.39	0.37	0.37	0.37	-6.41%	30,150
May 21, 2026	0.38	0.44	0.38	0.39	0.39	6.85%	55,000