HKG:8418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.49	0.52	0.49	0.52	0.52	-0.95%	24,000
Oct 26, 2026	0.51	0.54	0.51	0.53	0.53	-	120,000
Oct 23, 2026	0.50	0.55	0.50	0.53	0.53	-	162,000
Oct 22, 2026	0.48	0.54	0.48	0.53	0.53	3.96%	78,000
Oct 21, 2026	0.50	0.51	0.50	0.51	0.51	-	100,000
Oct 20, 2026	0.50	0.53	0.50	0.51	0.51	-5.61%	140,000
Oct 16, 2026	0.51	0.56	0.51	0.54	0.54	-2.73%	128,000
Oct 15, 2026	0.55	0.58	0.55	0.55	0.55	-3.51%	58,000
Oct 14, 2026	0.55	0.59	0.55	0.57	0.57	-	52,000
Oct 13, 2026	0.55	0.58	0.54	0.57	0.57	0.88%	52,000
Oct 12, 2026	0.55	0.59	0.55	0.57	0.57	4.63%	56,000
Oct 9, 2026	0.55	0.59	0.54	0.54	0.54	-4.42%	38,000
Oct 8, 2026	0.55	0.58	0.55	0.57	0.57	-1.74%	52,000
Oct 7, 2026	0.61	0.61	0.56	0.58	0.58	1.77%	52,000
Oct 6, 2026	0.55	0.58	0.55	0.57	0.57	-0.88%	54,000
Oct 5, 2026	0.55	0.57	0.54	0.57	0.57	1.79%	92,000
Oct 2, 2026	0.56	0.59	0.54	0.56	0.56	-	74,000
Sep 30, 2026	0.53	0.56	0.53	0.56	0.56	0.90%	106,000
Sep 29, 2026	0.53	0.56	0.53	0.56	0.56	-	58,000
Sep 28, 2026	0.57	0.58	0.53	0.56	0.56	0.91%	66,000
Sep 25, 2026	0.52	0.57	0.52	0.55	0.55	0.92%	100,000
Sep 24, 2026	0.53	0.56	0.52	0.55	0.55	2.83%	154,000
Sep 23, 2026	0.56	0.56	0.53	0.53	0.53	-1.85%	66,000
Sep 22, 2026	0.54	0.57	0.54	0.54	0.54	0.93%	70,000
Sep 21, 2026	0.53	0.59	0.53	0.54	0.54	0.94%	62,000
Sep 18, 2026	0.52	0.59	0.52	0.53	0.53	-1.85%	72,000
Sep 17, 2026	0.52	0.55	0.51	0.54	0.54	-4.42%	58,000
Sep 16, 2026	0.52	0.57	0.51	0.57	0.57	6.60%	60,000
Sep 15, 2026	0.54	0.57	0.51	0.53	0.53	-3.64%	68,000
Sep 14, 2026	0.54	0.55	0.49	0.55	0.55	2.80%	52,000
Sep 11, 2026	0.50	0.55	0.49	0.54	0.54	3.88%	62,000
Sep 10, 2026	0.51	0.55	0.49	0.52	0.52	-0.96%	64,000
Sep 9, 2026	0.51	0.54	0.51	0.52	0.52	-3.70%	62,000
Sep 8, 2026	0.54	0.57	0.51	0.54	0.54	-3.57%	60,000
Sep 7, 2026	0.55	0.58	0.53	0.56	0.56	-	64,000
Sep 4, 2026	0.53	0.57	0.53	0.56	0.56	0.90%	78,000
Sep 3, 2026	0.53	0.59	0.53	0.56	0.56	-	56,000
Sep 2, 2026	0.55	0.58	0.54	0.56	0.56	3.74%	50,000
Sep 1, 2026	0.52	0.58	0.52	0.54	0.54	-3.60%	58,000
Aug 31, 2026	0.52	0.57	0.52	0.56	0.56	-	76,000
Aug 28, 2026	0.57	0.58	0.53	0.56	0.56	-0.89%	56,000
Aug 27, 2026	0.53	0.57	0.53	0.56	0.56	-1.75%	70,000
Aug 26, 2026	0.51	0.57	0.51	0.57	0.57	2.70%	76,000
Aug 25, 2026	0.50	0.56	0.50	0.56	0.56	4.72%	82,000
Aug 24, 2026	0.51	0.55	0.51	0.53	0.53	4.95%	70,000
Aug 21, 2026	0.51	0.55	0.50	0.51	0.51	-3.81%	64,000
Aug 20, 2026	0.51	0.54	0.49	0.53	0.53	-	98,000
Aug 19, 2026	0.51	0.53	0.51	0.53	0.53	2.94%	68,000
Aug 18, 2026	0.51	0.55	0.51	0.51	0.51	-	82,000
Aug 17, 2026	0.52	0.60	0.51	0.51	0.51	-9.73%	84,000