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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

OKG Technology Holdings Limited (1499.HK) HKSE