HKG:8158 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 19, 2026	0.38	0.38	0.37	0.37	0.37	-6.41%	10,000
May 18, 2026	0.39	0.39	0.39	0.39	0.39	-	-
May 15, 2026	0.40	0.40	0.39	0.39	0.39	1.30%	20,000
May 14, 2026	0.40	0.40	0.36	0.39	0.39	4.05%	43,500
May 13, 2026	0.36	0.36	0.36	0.37	0.37	5.71%	10,925
May 12, 2026	0.39	0.39	0.34	0.35	0.35	-4.11%	25,000
May 11, 2026	0.37	0.37	0.37	0.37	0.37	7.35%	20,000
May 8, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	11,000
May 7, 2026	0.38	0.38	0.36	0.36	0.36	-6.58%	29,275
May 6, 2026	0.41	0.41	0.38	0.38	0.38	-	20,000
May 5, 2026	0.38	0.38	0.38	0.38	0.38	-	-
May 4, 2026	0.41	0.41	0.38	0.38	0.38	-6.17%	35,500
Apr 30, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 29, 2026	0.41	0.41	0.41	0.41	0.41	-	450
Apr 28, 2026	0.41	0.41	0.41	0.41	0.41	-	315,000
Apr 27, 2026	0.41	0.41	0.41	0.41	0.41	-	65,000
Apr 24, 2026	0.41	0.41	0.41	0.41	0.41	-	15,000
Apr 23, 2026	0.40	0.41	0.39	0.41	0.41	2.53%	105,000
Apr 22, 2026	0.36	0.40	0.36	0.40	0.40	19.70%	241,375
Apr 21, 2026	0.35	0.36	0.32	0.33	0.33	3.13%	96,500
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	-
Apr 17, 2026	0.36	0.36	0.31	0.31	0.31	-	15,000
Apr 16, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	50,000
Apr 15, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 14, 2026	0.36	0.36	0.32	0.32	0.32	-	10,000
Apr 13, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 10, 2026	0.33	0.33	0.32	0.32	0.32	4.92%	30,000
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	15,000
Apr 8, 2026	0.34	0.34	0.30	0.31	0.31	3.33%	41,000
Apr 2, 2026	0.35	0.35	0.30	0.30	0.30	-6.25%	91,500
Apr 1, 2026	0.36	0.36	0.32	0.32	0.32	3.23%	80,000
Mar 31, 2026	0.39	0.39	0.31	0.31	0.31	-7.46%	300,100
Mar 30, 2026	0.38	0.39	0.34	0.34	0.34	-10.67%	327,000
Mar 27, 2026	0.36	0.40	0.33	0.38	0.38	22.95%	530,000
Mar 26, 2026	0.34	0.35	0.29	0.31	0.31	3.39%	640,900
Mar 25, 2026	0.28	0.30	0.28	0.30	0.30	15.69%	630,000
Mar 24, 2026	0.25	0.26	0.25	0.26	0.26	5.81%	130,000
Mar 23, 2026	0.24	0.25	0.24	0.24	0.24	-0.41%	225,000
Mar 20, 2026	0.24	0.25	0.24	0.24	0.24	-0.41%	255,000
Mar 19, 2026	0.26	0.26	0.25	0.24	0.24	-6.54%	685,000
Mar 18, 2026	0.26	0.26	0.26	0.26	0.26	-3.70%	416,000
Mar 17, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	280,000