HKG:8418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.79	0.83	0.78	0.80	0.80	-	60,000
Jun 17, 2026	0.78	0.85	0.78	0.80	0.80	2.56%	82,000
Jun 16, 2026	0.79	0.81	0.78	0.78	0.78	-1.27%	118,000
Jun 15, 2026	0.77	0.79	0.77	0.79	0.79	-1.25%	84,000
Jun 12, 2026	0.85	0.85	0.76	0.80	0.80	-8.05%	204,000
Jun 11, 2026	0.72	0.87	0.72	0.87	0.87	8.75%	118,000
Jun 10, 2026	0.80	0.82	0.75	0.80	0.80	-1.23%	126,000
Jun 9, 2026	0.78	0.84	0.78	0.81	0.81	1.25%	94,000
Jun 8, 2026	0.84	0.84	0.79	0.80	0.80	-11.11%	192,000
Jun 5, 2026	0.83	0.91	0.83	0.90	0.90	1.12%	56,000
Jun 4, 2026	0.82	0.89	0.80	0.89	0.89	1.14%	192,000
Jun 3, 2026	0.79	0.90	0.79	0.88	0.88	6.02%	78,000
Jun 2, 2026	0.86	0.92	0.77	0.83	0.83	-6.74%	58,000
Jun 1, 2026	0.78	0.89	0.78	0.89	0.89	9.88%	68,000
May 29, 2026	0.76	0.90	0.75	0.81	0.81	-6.90%	106,000
May 28, 2026	0.84	0.89	0.84	0.87	0.87	4.82%	78,000
May 27, 2026	0.64	0.84	0.64	0.83	0.83	23.88%	814,000
May 26, 2026	0.63	0.71	0.63	0.67	0.67	3.08%	114,000
May 22, 2026	0.62	0.65	0.62	0.65	0.65	-1.52%	78,000
May 21, 2026	0.62	0.66	0.62	0.66	0.66	10.00%	78,000
May 20, 2026	0.63	0.67	0.60	0.60	0.60	-7.69%	242,000
May 19, 2026	0.62	0.68	0.62	0.65	0.65	6.56%	134,000
May 18, 2026	0.64	0.66	0.60	0.61	0.61	-10.29%	410,000
May 15, 2026	0.71	0.80	0.62	0.68	0.68	-8.11%	634,000
May 14, 2026	0.74	0.79	0.70	0.74	0.74	-5.13%	234,000
May 13, 2026	0.69	0.84	0.69	0.78	0.78	11.43%	252,000
May 12, 2026	0.83	0.92	0.70	0.70	0.70	-13.58%	514,000
May 11, 2026	0.81	0.88	0.81	0.81	0.81	-6.90%	64,000
May 8, 2026	0.79	0.87	0.79	0.87	0.87	6.10%	48,000
May 7, 2026	0.76	0.90	0.75	0.82	0.82	-4.65%	208,000
May 6, 2026	0.86	0.93	0.82	0.86	0.86	-3.37%	322,000
May 5, 2026	1.07	1.09	0.78	0.89	0.89	-17.59%	450,000
May 4, 2026	1.10	1.11	1.08	1.08	1.08	1.89%	34,000
Apr 30, 2026	1.07	1.13	1.06	1.06	1.06	-4.50%	74,000
Apr 29, 2026	1.11	1.12	1.10	1.11	1.11	0.91%	32,000
Apr 28, 2026	1.04	1.15	1.04	1.10	1.10	3.77%	46,000
Apr 27, 2026	1.10	1.11	1.06	1.06	1.06	-4.50%	48,000
Apr 24, 2026	1.05	1.15	1.05	1.11	1.11	-	34,000
Apr 23, 2026	1.07	1.20	1.07	1.11	1.11	-5.13%	36,000
Apr 22, 2026	1.04	1.23	1.04	1.17	1.17	-4.10%	34,000
Apr 21, 2026	1.03	1.23	1.03	1.22	1.22	7.96%	46,000
Apr 20, 2026	1.07	1.15	1.07	1.13	1.13	0.89%	28,000
Apr 17, 2026	1.05	1.15	1.05	1.12	1.12	-3.45%	42,000
Apr 16, 2026	1.11	1.20	1.08	1.16	1.16	-2.52%	42,000
Apr 15, 2026	1.08	1.19	1.05	1.19	1.19	1.71%	28,000
Apr 14, 2026	1.03	1.18	1.03	1.17	1.17	14.71%	32,000
Apr 13, 2026	1.03	1.10	1.00	1.02	1.02	-	44,000
Apr 10, 2026	1.17	1.19	1.00	1.02	1.02	-15.00%	34,000
Apr 9, 2026	1.17	1.21	0.95	1.20	1.20	1.69%	28,000
Apr 8, 2026	1.18	1.20	1.10	1.18	1.18	0.85%	30,000