HKG:0918 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.80	0.84	0.80	0.83	-	3.75%	51,160,000
Apr 28, 2026	0.79	0.83	0.78	0.80	0.80	-	27,946,000
Apr 27, 2026	0.78	0.80	0.78	0.80	0.80	-	5,886,000
Apr 24, 2026	0.74	0.82	0.73	0.80	0.80	9.59%	62,370,400
Apr 23, 2026	0.73	0.74	0.69	0.73	0.73	-	1,804,000
Apr 22, 2026	0.75	0.75	0.73	0.73	0.73	-6.41%	294,000
Apr 21, 2026	0.75	0.78	0.75	0.78	0.78	-	48,000
Apr 20, 2026	0.73	0.78	0.73	0.78	0.78	6.85%	72,000
Apr 17, 2026	0.73	0.73	0.72	0.73	0.73	-3.95%	282,000
Apr 16, 2026	0.78	0.80	0.76	0.76	0.76	-2.56%	162,000
Apr 15, 2026	0.74	0.80	0.74	0.78	0.78	-2.50%	366,000
Apr 14, 2026	0.80	0.80	0.77	0.80	0.80	-1.23%	738,000
Apr 13, 2026	0.80	0.86	0.80	0.81	0.81	6.58%	45,300,000
Apr 10, 2026	0.77	0.81	0.69	0.76	0.76	-	13,128,000
Apr 9, 2026	0.80	0.86	0.73	0.76	0.76	-5.00%	50,540,000
Apr 8, 2026	0.75	0.89	0.75	0.80	0.80	8.11%	3,852,000
Apr 2, 2026	0.71	0.75	0.69	0.74	0.74	-1.33%	240,000
Apr 1, 2026	0.73	0.78	0.71	0.75	0.75	1.35%	174,000
Mar 31, 2026	0.79	0.79	0.74	0.74	0.74	-1.33%	156,000
Mar 30, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	60,000
Mar 27, 2026	0.71	0.80	0.71	0.80	0.80	8.11%	324,000
Mar 26, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	6,000
Mar 25, 2026	0.71	0.75	0.68	0.75	0.75	-	102,000
Mar 24, 2026	0.70	0.77	0.66	0.75	0.75	10.29%	800,800
Mar 23, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 20, 2026	0.64	0.68	0.64	0.68	0.68	-1.45%	186,000
Mar 19, 2026	0.69	0.69	0.63	0.69	0.69	1.47%	126,000
Mar 18, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	36,000
Mar 17, 2026	0.65	0.67	0.65	0.67	0.67	-1.47%	20,000
Mar 16, 2026	0.65	0.68	0.65	0.68	0.68	1.49%	90,000
Mar 13, 2026	0.66	0.68	0.66	0.67	0.67	-	30,000
Mar 12, 2026	0.68	0.73	0.65	0.67	0.67	-6.94%	498,000
Mar 11, 2026	0.73	0.73	0.73	0.72	0.72	-1.37%	12,000
Mar 10, 2026	0.70	0.75	0.68	0.73	0.73	1.39%	120,000
Mar 9, 2026	0.66	0.73	0.65	0.72	0.72	2.86%	49,200
Mar 6, 2026	0.76	0.76	0.70	0.70	0.70	-5.41%	66,000
Mar 5, 2026	0.70	0.75	0.70	0.74	0.74	-8.64%	148,400
Mar 4, 2026	0.85	0.93	0.79	0.81	0.81	-4.71%	340,000
Mar 3, 2026	0.69	1.08	0.69	0.85	0.85	23.19%	7,187,200
Mar 2, 2026	0.65	0.78	0.65	0.69	0.69	13.11%	802,000
Feb 27, 2026	0.61	0.61	0.61	0.61	0.61	-	8,000
Feb 26, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	108,000
Feb 25, 2026	0.62	0.62	0.62	0.62	0.62	-	44,000
Feb 24, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	-
Feb 23, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 20, 2026	0.61	0.61	0.61	0.61	0.61	-	11,600
Feb 16, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 13, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 12, 2026	0.61	0.61	0.60	0.61	0.61	-	80,000
Feb 11, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 10, 2026	0.60	0.60	0.60	0.61	0.61	1.67%	24,000
Feb 9, 2026	0.63	0.63	0.60	0.60	0.60	-9.09%	384,000
Feb 6, 2026	0.69	0.69	0.65	0.66	0.66	-5.71%	486,000
Feb 5, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	102,000
Feb 4, 2026	0.68	0.83	0.68	0.72	0.72	18.03%	768,000
Feb 3, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Feb 2, 2026	0.61	0.61	0.61	0.61	0.61	1.67%	12,000
Jan 30, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jan 29, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	21,200
Jan 28, 2026	0.57	0.61	0.57	0.61	0.61	1.67%	1,370,000
Jan 27, 2026	0.61	0.61	0.56	0.60	0.60	-	988,800
Jan 26, 2026	0.60	0.60	0.56	0.60	0.60	5.26%	306,000
Jan 23, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	90,000
Jan 22, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 21, 2026	0.57	0.57	0.57	0.58	0.58	-4.92%	40,000
Jan 20, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jan 19, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	12,000
Jan 16, 2026	0.68	0.68	0.62	0.62	0.62	-	36,000
Jan 15, 2026	0.62	0.62	0.62	0.62	0.62	-	6,000
Jan 14, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	12,000
Jan 13, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jan 12, 2026	0.64	0.64	0.64	0.64	0.64	-5.88%	25,400
Jan 9, 2026	0.69	0.69	0.69	0.68	0.68	-1.45%	30,000
Jan 8, 2026	0.67	0.69	0.65	0.69	0.69	11.29%	156,000
Jan 7, 2026	0.65	0.65	0.61	0.62	0.62	5.08%	380,000
Jan 6, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	12,000
Jan 5, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 2, 2026	0.60	0.60	0.51	0.57	0.57	9.62%	78,000
Dec 31, 2025	0.52	0.52	0.52	0.52	0.52	-	6,000
Dec 30, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Dec 29, 2025	0.50	0.50	0.50	0.52	0.52	-5.45%	18,000
Dec 24, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	18,000
Dec 23, 2025	0.56	0.56	0.55	0.54	0.54	-10.00%	66,000
Dec 22, 2025	0.61	0.61	0.61	0.60	0.60	3.45%	48,000
Dec 19, 2025	0.56	0.58	0.56	0.58	0.58	-1.69%	156,000
Dec 18, 2025	0.59	0.59	0.59	0.59	0.59	-	4,000
Dec 17, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 16, 2025	0.60	0.60	0.59	0.59	0.59	-	18,000
Dec 15, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 12, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 11, 2025	0.63	0.63	0.59	0.59	0.59	-1.67%	64,000
Dec 10, 2025	0.60	0.60	0.60	0.60	0.60	-7.69%	36,000
Dec 9, 2025	0.66	0.66	0.66	0.65	0.65	8.33%	18,000
Dec 8, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	54,000
Dec 5, 2025	0.59	0.59	0.59	0.59	0.59	-	24,000
Dec 4, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 3, 2025	0.59	0.59	0.59	0.59	0.59	-3.28%	72,000
Dec 2, 2025	0.61	0.61	0.61	0.61	0.61	-	30,000
Dec 1, 2025	0.61	0.61	0.61	0.61	0.61	-	6,000
Nov 28, 2025	0.60	0.60	0.60	0.61	0.61	8.93%	90,000