Ourgame International Holdings Limited (HKG:6899)
Hong Kong
· Delayed Price · Currency is HKD 0.230
-0.004 (-1.71%)
At close: Mar 3, 2026
HKG:6899 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | - |
| Mar 2, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 6.36% | 350,000 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 29,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | - |
| Feb 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2,000 |
| Feb 23, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 201,000 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.46% | 195,000 |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.45% | 178,000 |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 11, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 126,000 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3,000 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.79% | 16,000 |
| Feb 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 5, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | -2.61% | 504,000 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 201,000 |
| Feb 3, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 13,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 300,000 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.23 | 0.22 | 0.22 | -4.35% | 301,000 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 404,000 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 2,000 |
| Jan 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | 45,000 |
| Jan 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Jan 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 21, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -3.85% | 202,000 |
| Jan 20, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -1.68% | 183,000 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.83% | 63,000 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | - |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| Jan 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | - |
| Jan 8, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 25.00% | 784,000 |
| Jan 7, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -5.45% | 212,000 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 80,000 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 30, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 10.00% | 57,000 |
| Dec 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -15.97% | 38,000 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1,000 |
| Dec 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 8.18% | 323,000 |
| Dec 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -4.35% | 360,000 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 17, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 402,000 |
| Dec 16, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -6.11% | 60,000 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 20,000 |
| Dec 12, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 808,000 |
| Dec 11, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 0.88% | 966,000 |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Dec 8, 2025 | 0.22 | 0.25 | 0.21 | 0.23 | 0.23 | 3.64% | 257,000 |
| Dec 5, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -2.65% | 90,000 |
| Dec 4, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.59% | 452,000 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65% | 36,000 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.44% | 1,186,000 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -9.20% | 94,000 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.25 | 0.25 | - | 1,000 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 322,000 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.22% | 2,000 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | 0.82% | 786,000 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | 4.27% | 77,000 |
| Nov 21, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -3.70% | 2,405,000 |
| Nov 20, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.80% | 375,000 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 829,000 |
| Nov 18, 2025 | 0.28 | 0.31 | 0.26 | 0.27 | 0.27 | 3.92% | 2,144,000 |
| Nov 17, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 61,000 |
| Nov 14, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -1.85% | 413,000 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.24 | 0.27 | 0.27 | -3.57% | 1,532,000 |
| Nov 12, 2025 | 0.33 | 0.33 | 0.24 | 0.28 | 0.28 | -3.45% | 1,845,000 |
| Nov 11, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | - | 253,000 |
| Nov 10, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | 0.29 | -1.69% | 134,000 |
| Nov 7, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | -3.28% | 358,000 |
| Nov 6, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | - | 284,000 |
| Nov 5, 2025 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -7.58% | 1,093,000 |
| Nov 4, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | 4.76% | 2,421,000 |
| Nov 3, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 1.61% | 160,000 |
| Oct 31, 2025 | 0.34 | 0.35 | 0.29 | 0.31 | 0.31 | 3.33% | 164,000 |
| Oct 30, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 664,000 |
| Oct 28, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -6.25% | 422,000 |
| Oct 27, 2025 | 0.30 | 0.34 | 0.29 | 0.32 | 0.32 | 4.92% | 439,000 |
| Oct 24, 2025 | 0.33 | 0.34 | 0.30 | 0.31 | 0.31 | - | 1,210,000 |
| Oct 23, 2025 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | -1.61% | 792,000 |
| Oct 22, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -8.82% | 899,000 |
| Oct 21, 2025 | 0.33 | 0.39 | 0.33 | 0.34 | 0.34 | 17.24% | 5,462,000 |
| Oct 20, 2025 | 0.30 | 0.32 | 0.27 | 0.29 | 0.29 | -7.94% | 2,569,000 |
| Oct 17, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -10.00% | 2,357,000 |
| Oct 16, 2025 | 0.39 | 0.40 | 0.32 | 0.35 | 0.35 | -5.41% | 3,637,000 |
| Oct 15, 2025 | 0.34 | 0.44 | 0.30 | 0.37 | 0.37 | 25.42% | 21,265,750 |
| Oct 14, 2025 | 0.31 | 0.36 | 0.29 | 0.30 | 0.30 | -13.24% | 2,079,000 |
| Oct 13, 2025 | 0.37 | 0.37 | 0.32 | 0.34 | 0.34 | -6.85% | 2,752,000 |