OKG Technology Holdings Limited - 1499.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.25	0.23	0.23	0.25	0.23	7.48M
November 06, 2025	0.24	0.25	0.25	0.25	0.24	5.72M
November 05, 2025	0.24	0.24	0.24	0.25	0.23	4.2M
November 04, 2025	0.27	0.24	0.24	0.27	0.24	9.45M
November 03, 2025	0.28	0.27	0.27	0.28	0.27	10.83M
October 31, 2025	0.28	0.28	0.28	0.29	0.27	4.22M
October 30, 2025	0.28	0.28	0.28	0.28	0.27	3.3M
October 28, 2025	0.29	0.28	0.28	0.29	0.28	4.82M
October 27, 2025	0.28	0.29	0.29	0.31	0.28	17.57M
October 26, 2025	0.28	0.29	0.29	0.31	0.28	17.57M
October 24, 2025	0.27	0.27	0.27	0.28	0.26	6.03M
October 23, 2025	0.27	0.26	0.26	0.27	0.26	6M
October 22, 2025	0.26	0.27	0.27	0.28	0.26	11.15M
October 21, 2025	0.27	0.27	0.27	0.28	0.26	15M
October 20, 2025	0.27	0.27	0.27	0.28	0.27	11.34M
October 17, 2025	0.28	0.27	0.27	0.28	0.27	13.28M
October 16, 2025	0.3	0.28	0.28	0.3	0.28	12.95M
October 15, 2025	0.3	0.3	0.3	0.31	0.3	14.19M
October 14, 2025	0.33	0.3	0.3	0.34	0.29	36.44M
October 13, 2025	0.33	0.33	0.33	0.34	0.32	17.58M
October 10, 2025	0.34	0.35	0.35	0.36	0.34	6.87M
October 09, 2025	0.37	0.35	0.35	0.37	0.34	13.99M
October 08, 2025	0.39	0.36	0.36	0.39	0.36	26.31M
October 06, 2025	0.4	0.39	0.39	0.46	0.39	79.25M
October 03, 2025	0.35	0.39	0.39	0.42	0.35	69.61M
October 02, 2025	0.36	0.34	0.34	0.4	0.34	29.1M
September 30, 2025	0.35	0.35	0.35	0.37	0.35	6.78M
September 29, 2025	0.34	0.35	0.35	0.36	0.34	5.82M
September 26, 2025	0.35	0.35	0.35	0.36	0.34	9.05M
September 25, 2025	0.37	0.36	0.36	0.37	0.34	10.46M
September 24, 2025	0.37	0.37	0.37	0.37	0.35	16.82M
September 23, 2025	0.38	0.38	0.38	0.39	0.36	12.75M
September 22, 2025	0.38	0.39	0.39	0.4	0.38	8.43M
September 19, 2025	0.42	0.39	0.39	0.43	0.35	17.27M
September 18, 2025	0.43	0.42	0.42	0.43	0.4	8.7M
September 17, 2025	0.42	0.43	0.43	0.43	0.42	6.58M
September 16, 2025	0.45	0.42	0.42	0.46	0.42	11.71M
September 15, 2025	0.47	0.45	0.45	0.47	0.44	11.68M
September 12, 2025	0.49	0.47	0.47	0.5	0.46	11.22M
September 11, 2025	0.48	0.49	0.49	0.5	0.46	9.11M
September 10, 2025	0.47	0.48	0.48	0.5	0.46	9.64M
September 09, 2025	0.47	0.47	0.47	0.49	0.46	4.8M
September 08, 2025	0.47	0.46	0.46	0.48	0.46	5.1M
September 05, 2025	0.47	0.47	0.47	0.47	0.44	9.26M
September 04, 2025	0.49	0.46	0.46	0.49	0.46	5.01M
September 03, 2025	0.48	0.48	0.48	0.5	0.48	5.4M
September 02, 2025	0.48	0.47	0.47	0.49	0.47	5.23M
September 01, 2025	0.48	0.48	0.48	0.5	0.47	5.86M
August 29, 2025	0.5	0.49	0.49	0.51	0.48	8.76M
August 28, 2025	0.5	0.5	0.5	0.5	0.47	9.81M
August 27, 2025	0.51	0.5	0.5	0.52	0.49	10.14M
August 26, 2025	0.55	0.5	0.5	0.55	0.5	28.92M
August 25, 2025	0.57	0.55	0.55	0.63	0.53	38.93M
August 22, 2025	0.57	0.58	0.58	0.61	0.56	22.82M
August 21, 2025	0.59	0.57	0.57	0.62	0.53	22.82M
August 20, 2025	0.58	0.54	0.54	0.58	0.5	21.59M
August 19, 2025	0.57	0.58	0.58	0.65	0.55	26.02M
August 18, 2025	0.59	0.57	0.57	0.59	0.55	11.89M
August 15, 2025	0.52	0.59	0.59	0.62	0.5	40.46M
August 14, 2025	0.6	0.56	0.56	0.73	0.55	71.58M

OKG Technology Holdings Limited (1499.HK) HKSE