HKG:8418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.84	1.99	1.76	1.94	1.94	5.43%	226,000
Jan 29, 2026	1.90	1.90	1.50	1.84	1.84	-7.54%	684,000
Jan 28, 2026	1.72	2.50	1.72	1.99	1.99	17.06%	2,446,000
Jan 27, 2026	1.17	1.75	1.17	1.70	1.70	45.30%	1,176,000
Jan 26, 2026	1.10	1.22	1.10	1.17	1.17	8.33%	412,000
Jan 23, 2026	1.05	1.10	1.03	1.08	1.08	-5.26%	212,000
Jan 22, 2026	1.06	1.15	1.06	1.14	1.14	6.54%	316,000
Jan 21, 2026	1.03	1.09	1.03	1.07	1.07	-	66,000
Jan 20, 2026	1.01	1.15	1.01	1.07	1.07	9.18%	416,000
Jan 19, 2026	0.91	0.98	0.91	0.98	0.98	-3.92%	78,000
Jan 16, 2026	1.19	1.19	0.99	1.02	1.02	0.99%	284,000
Jan 15, 2026	0.99	1.04	0.97	1.01	1.01	-	194,000
Jan 14, 2026	1.07	1.07	0.98	1.01	1.01	1.00%	82,000
Jan 13, 2026	0.89	1.05	0.78	1.00	1.00	12.36%	1,344,000
Jan 12, 2026	0.72	0.91	0.72	0.89	0.89	17.11%	298,000
Jan 9, 2026	0.64	0.81	0.64	0.76	0.76	10.14%	214,000
Jan 8, 2026	0.69	0.85	0.62	0.69	0.69	-2.82%	662,000
Jan 7, 2026	0.63	0.71	0.63	0.71	0.71	12.70%	920,000
Jan 6, 2026	0.57	0.64	0.57	0.63	0.63	8.62%	106,000
Jan 5, 2026	0.68	0.71	0.55	0.58	0.58	-15.94%	978,000
Jan 2, 2026	0.67	0.70	0.62	0.69	0.69	13.11%	630,000
Dec 31, 2025	0.67	0.67	0.61	0.61	0.61	-7.58%	174,000
Dec 30, 2025	0.59	0.67	0.58	0.66	0.66	1.54%	174,000
Dec 29, 2025	0.64	0.70	0.64	0.65	0.65	1.56%	136,000
Dec 24, 2025	0.58	0.64	0.57	0.64	0.64	-	50,000
Dec 23, 2025	0.53	0.65	0.53	0.64	0.64	10.34%	276,000
Dec 22, 2025	0.58	0.68	0.51	0.58	0.58	-9.38%	632,000
Dec 19, 2025	0.60	0.65	0.56	0.64	0.64	6.67%	172,000
Dec 18, 2025	0.52	0.68	0.52	0.60	0.60	5.26%	106,000
Dec 17, 2025	0.49	0.68	0.49	0.57	0.57	1.79%	142,000
Dec 16, 2025	0.54	0.59	0.48	0.56	0.56	3.70%	356,000
Dec 15, 2025	0.52	0.55	0.48	0.54	0.54	11.34%	230,000
Dec 12, 2025	0.46	0.53	0.45	0.49	0.49	7.78%	268,000
Dec 11, 2025	0.47	0.52	0.45	0.45	0.45	-7.22%	336,000
Dec 10, 2025	0.41	0.49	0.41	0.49	0.49	14.12%	794,000
Dec 9, 2025	0.42	0.44	0.41	0.43	0.43	3.66%	132,000
Dec 8, 2025	0.42	0.45	0.41	0.41	0.41	-4.65%	114,000
Dec 5, 2025	0.42	0.45	0.40	0.43	0.43	-1.15%	110,000
Dec 4, 2025	0.42	0.45	0.42	0.44	0.44	-3.33%	156,000
Dec 3, 2025	0.44	0.48	0.44	0.45	0.45	1.12%	120,000
Dec 2, 2025	0.41	0.45	0.41	0.45	0.45	-	138,000
Dec 1, 2025	0.43	0.45	0.42	0.45	0.45	-	130,000
Nov 28, 2025	0.42	0.45	0.41	0.45	0.45	3.49%	158,000
Nov 27, 2025	0.41	0.45	0.41	0.43	0.43	-	104,000
Nov 26, 2025	0.42	0.44	0.42	0.43	0.43	3.61%	118,000
Nov 25, 2025	0.38	0.42	0.38	0.42	0.42	-	124,000
Nov 24, 2025	0.44	0.44	0.40	0.42	0.42	-1.19%	124,000
Nov 21, 2025	0.41	0.43	0.39	0.42	0.42	2.44%	136,000
Nov 20, 2025	0.42	0.48	0.41	0.41	0.41	-7.87%	120,000
Nov 19, 2025	0.42	0.45	0.42	0.45	0.45	-2.20%	102,000