HKG:8418 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	0.51	0.59	0.51	0.57	0.57	-0.88%	58,000
Aug 13, 2026	0.56	0.59	0.55	0.57	0.57	-1.72%	150,000
Aug 12, 2026	0.56	0.65	0.56	0.58	0.58	-3.33%	66,000
Aug 11, 2026	0.62	0.62	0.58	0.60	0.60	-2.44%	166,000
Aug 10, 2026	0.63	0.68	0.62	0.62	0.62	-8.89%	94,000
Aug 7, 2026	0.65	0.68	0.62	0.68	0.68	5.47%	142,000
Aug 6, 2026	0.64	0.69	0.64	0.64	0.64	-1.54%	106,000
Aug 5, 2026	0.66	0.69	0.64	0.65	0.65	1.56%	104,000
Aug 4, 2026	0.65	0.68	0.64	0.64	0.64	-5.88%	78,000
Aug 3, 2026	0.66	0.71	0.66	0.68	0.68	-1.45%	98,000
Jul 31, 2026	0.65	0.70	0.65	0.69	0.69	7.81%	58,000
Jul 30, 2026	0.65	0.71	0.64	0.64	0.64	-1.54%	80,000
Jul 29, 2026	0.67	0.69	0.65	0.65	0.65	-5.80%	62,000
Jul 28, 2026	0.67	0.71	0.67	0.69	0.69	1.47%	58,000
Jul 27, 2026	0.69	0.73	0.65	0.68	0.68	-6.85%	190,000
Jul 24, 2026	0.69	0.73	0.68	0.73	0.73	5.80%	54,000
Jul 23, 2026	0.70	0.74	0.69	0.69	0.69	-	38,000
Jul 22, 2026	0.71	0.74	0.66	0.69	0.69	-2.82%	48,000
Jul 21, 2026	0.72	0.76	0.71	0.71	0.71	-4.05%	80,000
Jul 20, 2026	0.75	0.77	0.72	0.74	0.74	-1.33%	62,000
Jul 17, 2026	0.76	0.78	0.74	0.75	0.75	-3.85%	74,000
Jul 16, 2026	0.77	0.79	0.77	0.78	0.78	-1.27%	54,000
Jul 15, 2026	0.77	0.80	0.73	0.79	0.79	2.60%	104,000
Jul 14, 2026	0.73	0.79	0.73	0.77	0.77	2.67%	64,000
Jul 13, 2026	0.78	0.79	0.75	0.75	0.75	-5.06%	88,000
Jul 10, 2026	0.77	0.80	0.76	0.79	0.79	-1.25%	88,000
Jul 9, 2026	0.76	0.80	0.76	0.80	0.80	5.26%	68,000
Jul 8, 2026	0.76	0.77	0.76	0.76	0.76	-2.56%	66,000
Jul 7, 2026	0.78	0.79	0.75	0.78	0.78	6.85%	66,000
Jul 6, 2026	0.81	0.87	0.70	0.73	0.73	-8.75%	242,000
Jul 3, 2026	0.87	0.89	0.80	0.80	0.80	-9.09%	102,000
Jul 2, 2026	0.83	0.94	0.83	0.88	0.88	-6.38%	62,000
Jun 30, 2026	0.83	1.00	0.83	0.94	0.94	-1.05%	48,000
Jun 29, 2026	0.85	0.95	0.78	0.95	0.95	7.95%	88,000
Jun 26, 2026	0.79	0.91	0.79	0.88	0.88	7.32%	210,000
Jun 25, 2026	0.78	0.83	0.73	0.82	0.82	6.49%	142,000
Jun 24, 2026	0.78	0.79	0.77	0.77	0.77	-2.53%	50,000
Jun 23, 2026	0.79	0.81	0.78	0.79	0.79	1.28%	58,000
Jun 22, 2026	0.80	0.91	0.78	0.78	0.78	-2.50%	82,000
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