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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.47	0.58	0.58	0.61	0.46	87.33M
August 12, 2025	0.49	0.46	0.46	0.49	0.45	7.96M
August 11, 2025	0.47	0.49	0.49	0.5	0.47	16.67M
August 08, 2025	0.45	0.44	0.44	0.47	0.43	7.03M
August 07, 2025	0.44	0.44	0.44	0.46	0.43	8.64M
August 06, 2025	0.43	0.44	0.44	0.45	0.41	5.96M
August 05, 2025	0.43	0.43	0.43	0.45	0.42	6.57M
August 04, 2025	0.45	0.43	0.43	0.46	0.42	16.74M
August 01, 2025	0.51	0.45	0.45	0.51	0.44	24.28M
July 31, 2025	0.5	0.52	0.52	0.54	0.49	17.32M
July 30, 2025	0.51	0.5	0.5	0.54	0.5	9.04M
July 29, 2025	0.52	0.52	0.52	0.54	0.49	18.46M
July 28, 2025	0.45	0.52	0.52	0.54	0.44	26.84M
July 25, 2025	0.48	0.45	0.45	0.49	0.42	42.93M
July 24, 2025	0.52	0.48	0.48	0.55	0.47	22.59M
July 23, 2025	0.52	0.52	0.52	0.55	0.5	10.53M
July 22, 2025	0.55	0.52	0.52	0.55	0.5	15.43M
July 21, 2025	0.54	0.55	0.55	0.56	0.5	40.09M
July 18, 2025	0.6	0.55	0.55	0.63	0.53	52.62M
July 17, 2025	0.65	0.6	0.6	0.67	0.59	27.38M
July 16, 2025	0.61	0.62	0.62	0.67	0.55	33.11M
July 15, 2025	0.68	0.61	0.61	0.69	0.58	44.29M
July 14, 2025	0.48	0.68	0.68	0.69	0.48	100.27M
July 11, 2025	0.43	0.47	0.47	0.47	0.41	36M
July 10, 2025	0.4	0.41	0.41	0.44	0.38	40.59M
July 09, 2025	0.36	0.38	0.38	0.38	0.35	21.76M
July 08, 2025	0.36	0.36	0.36	0.39	0.32	32.79M
July 07, 2025	0.35	0.35	0.35	0.36	0.34	6.94M
July 04, 2025	0.33	0.34	0.34	0.36	0.31	12.86M
July 03, 2025	0.33	0.33	0.33	0.35	0.32	9.82M
July 02, 2025	0.36	0.33	0.33	0.37	0.32	16.2M
June 30, 2025	0.32	0.36	0.36	0.4	0.3	36.35M
June 27, 2025	0.34	0.32	0.32	0.36	0.3	21.33M
June 26, 2025	0.29	0.33	0.33	0.46	0.28	118.85M
June 25, 2025	0.24	0.28	0.28	0.29	0.24	27.91M
June 24, 2025	0.25	0.24	0.24	0.25	0.23	4.29M
June 23, 2025	0.23	0.24	0.24	0.24	0.23	3.96M
June 20, 2025	0.24	0.23	0.23	0.24	0.23	1.6M
June 19, 2025	0.25	0.24	0.24	0.26	0.24	3.13M
June 18, 2025	0.25	0.24	0.24	0.25	0.23	550,000
June 17, 2025	0.24	0.24	0.24	0.25	0.23	1.91M
June 16, 2025	0.22	0.24	0.24	0.25	0.22	4.3M
June 13, 2025	0.23	0.22	0.22	0.24	0.22	3.29M
June 12, 2025	0.23	0.23	0.23	0.24	0.23	4.68M
June 11, 2025	0.23	0.23	0.23	0.25	0.23	6.59M
June 10, 2025	0.25	0.23	0.23	0.26	0.23	9.66M
June 09, 2025	0.24	0.24	0.24	0.26	0.24	10.3M
June 06, 2025	0.25	0.24	0.24	0.25	0.22	11.77M
June 05, 2025	0.26	0.25	0.25	0.27	0.22	19.17M
June 04, 2025	0.24	0.25	0.25	0.27	0.22	27.33M
June 03, 2025	0.24	0.24	0.24	0.26	0.21	36.44M
June 02, 2025	0.17	0.23	0.23	0.24	0.17	43.48M
May 30, 2025	0.17	0.17	0.17	0.17	0.16	3.1M
May 29, 2025	0.15	0.17	0.17	0.17	0.15	5.5M
May 28, 2025	0.16	0.15	0.15	0.16	0.15	1.1M
May 27, 2025	0.16	0.16	0.16	0.16	0.16	750,000
May 26, 2025	0.15	0.15	0.15	0.15	0.15	890,000

OKG Technology Holdings Limited (1499.HK) HKSE