HKG:2023 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.75	0.78	0.75	0.78	0.78	2.63%	72,000
Apr 28, 2026	0.73	0.76	0.73	0.76	0.76	2.70%	24,000
Apr 27, 2026	0.74	0.74	0.72	0.74	0.74	2.78%	32,000
Apr 24, 2026	0.73	0.74	0.72	0.72	0.72	-4.00%	28,000
Apr 23, 2026	0.76	0.76	0.73	0.75	0.75	-	56,000
Apr 22, 2026	0.78	0.78	0.74	0.75	0.75	-1.32%	12,000
Apr 21, 2026	0.76	0.76	0.72	0.76	0.76	2.70%	40,000
Apr 20, 2026	0.76	0.78	0.73	0.74	0.74	-2.63%	76,000
Apr 17, 2026	0.74	0.76	0.71	0.76	0.76	4.11%	76,000
Apr 16, 2026	0.72	0.74	0.67	0.73	0.73	-1.35%	316,000
Apr 15, 2026	0.74	0.75	0.72	0.74	0.74	1.37%	100,000
Apr 14, 2026	0.75	0.75	0.71	0.73	0.73	-1.35%	48,000
Apr 13, 2026	0.76	0.76	0.72	0.74	0.74	-1.33%	72,000
Apr 10, 2026	0.72	0.75	0.71	0.75	0.75	-	72,000
Apr 9, 2026	0.73	0.75	0.73	0.75	0.75	4.17%	44,000
Apr 8, 2026	0.73	0.73	0.72	0.72	0.72	-5.26%	20,000
Apr 2, 2026	0.75	0.76	0.73	0.76	0.76	-2.56%	144,000
Apr 1, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 31, 2026	0.76	0.80	0.75	0.78	0.78	-3.70%	208,000
Mar 30, 2026	0.77	0.78	0.74	0.81	0.81	8.00%	76,000
Mar 27, 2026	0.75	0.78	0.74	0.75	0.75	-	108,000
Mar 26, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	52,000
Mar 25, 2026	0.76	0.76	0.73	0.73	0.73	-5.19%	64,000
Mar 24, 2026	0.79	0.79	0.75	0.77	0.77	-1.28%	120,000
Mar 23, 2026	0.77	0.78	0.75	0.78	0.78	-1.27%	88,000
Mar 20, 2026	0.75	0.79	0.75	0.79	0.79	-	180,000
Mar 19, 2026	0.77	0.79	0.75	0.79	0.79	-1.25%	28,000
Mar 18, 2026	0.77	0.80	0.74	0.80	0.80	3.90%	136,000
Mar 17, 2026	0.77	0.80	0.77	0.77	0.77	-4.94%	44,000
Mar 16, 2026	0.81	0.82	0.80	0.81	0.81	-	24,000
Mar 13, 2026	0.81	0.81	0.75	0.81	0.81	1.25%	168,000
Mar 12, 2026	0.75	0.80	0.75	0.80	0.80	2.56%	352,000
Mar 11, 2026	0.78	0.78	0.75	0.78	0.78	-	12,000
Mar 10, 2026	0.78	0.78	0.78	0.78	0.78	-	4,000
Mar 9, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Mar 6, 2026	0.80	0.80	0.75	0.79	0.79	1.28%	20,000
Mar 5, 2026	0.78	0.78	0.78	0.78	0.78	-	4,000
Mar 4, 2026	0.78	0.78	0.78	0.78	0.78	-	12,000
Mar 3, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Mar 2, 2026	0.81	0.81	0.74	0.79	0.79	-1.25%	12,000
Feb 27, 2026	0.76	0.80	0.76	0.80	0.80	5.26%	400,000
Feb 26, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 25, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Feb 24, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Feb 23, 2026	0.81	0.81	0.81	0.77	0.77	1.32%	12,000
Feb 20, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 16, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 13, 2026	0.76	0.76	0.75	0.76	0.76	-	24,000
Feb 12, 2026	0.75	0.76	0.72	0.76	0.76	1.33%	188,000
Feb 11, 2026	0.76	0.76	0.71	0.75	0.75	-1.32%	60,000
Feb 10, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 9, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	4,000
Feb 6, 2026	0.75	0.75	0.74	0.75	0.75	1.35%	12,000
Feb 5, 2026	0.70	0.74	0.70	0.74	0.74	-1.33%	164,000
Feb 4, 2026	0.75	0.75	0.75	0.75	0.75	4.17%	4,000
Feb 3, 2026	0.72	0.72	0.70	0.72	0.72	1.41%	64,000
Feb 2, 2026	0.72	0.74	0.63	0.71	0.71	1.43%	452,000
Jan 30, 2026	0.70	0.70	0.66	0.70	0.70	2.94%	312,000
Jan 29, 2026	0.69	0.69	0.62	0.68	0.68	-	316,000
Jan 28, 2026	0.76	0.76	0.62	0.68	0.68	-9.33%	948,000
Jan 27, 2026	0.74	0.76	0.54	0.75	0.75	1.35%	1,748,000
Jan 26, 2026	0.75	0.75	0.71	0.74	0.74	-1.33%	16,000
Jan 23, 2026	0.75	0.75	0.75	0.75	0.75	-	12,000
Jan 22, 2026	0.75	0.75	0.75	0.75	0.75	-	8,000
Jan 21, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	32,000
Jan 20, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 19, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 16, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 15, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 14, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 13, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	12,000
Jan 12, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 9, 2026	0.77	0.77	0.75	0.75	0.75	-5.06%	36,000
Jan 8, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 7, 2026	0.79	0.79	0.72	0.79	0.79	1.28%	16,000
Jan 6, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Jan 5, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jan 2, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	-
Dec 31, 2025	0.73	0.80	0.73	0.80	0.80	12.68%	52,000
Dec 30, 2025	0.65	0.71	0.62	0.71	0.71	1.43%	188,000
Dec 29, 2025	0.75	0.82	0.70	0.70	0.70	-5.41%	248,000
Dec 24, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	7,524
Dec 23, 2025	0.75	0.75	0.73	0.73	0.73	-	8,000
Dec 22, 2025	0.75	0.75	0.73	0.73	0.73	-1.35%	20,000
Dec 19, 2025	0.75	0.75	0.72	0.74	0.74	1.37%	16,000
Dec 18, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Dec 17, 2025	0.73	0.75	0.72	0.73	0.73	-3.95%	32,000
Dec 16, 2025	0.73	0.76	0.70	0.76	0.76	-	52,000
Dec 15, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Dec 12, 2025	0.77	0.77	0.73	0.76	0.76	1.33%	12,000
Dec 11, 2025	0.71	0.75	0.68	0.75	0.75	2.74%	76,000
Dec 10, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Dec 9, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Dec 8, 2025	0.74	0.75	0.71	0.74	0.74	-3.90%	80,000
Dec 5, 2025	0.77	0.77	0.77	0.77	0.77	-1.28%	-
Dec 4, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 3, 2025	0.78	0.78	0.78	0.78	0.78	-	-
Dec 2, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	4,000
Dec 1, 2025	0.77	0.78	0.74	0.77	0.77	-	16,000
Nov 28, 2025	0.73	0.77	0.73	0.77	0.77	5.48%	64,000