HKG:0323 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	2.63	2.63	2.40	2.41	2.41	-8.37%	29,762,600
Nov 20, 2025	2.65	2.71	2.60	2.63	2.63	-0.38%	13,266,000
Nov 19, 2025	2.66	2.66	2.60	2.64	2.64	-	7,760,000
Nov 18, 2025	2.82	2.83	2.63	2.64	2.64	-7.04%	33,090,000
Nov 17, 2025	2.83	2.88	2.76	2.84	2.84	-0.70%	25,816,400
Nov 14, 2025	2.83	2.90	2.78	2.86	2.86	-0.35%	24,520,000
Nov 13, 2025	2.68	2.92	2.68	2.87	2.87	7.09%	47,862,990
Nov 12, 2025	2.68	2.70	2.59	2.68	2.68	0.75%	22,833,460
Nov 11, 2025	2.60	2.79	2.57	2.66	2.66	2.31%	81,026,950
Nov 10, 2025	2.65	2.66	2.57	2.60	2.60	-1.89%	9,758,000
Nov 7, 2025	2.59	2.67	2.59	2.65	2.65	1.53%	15,112,000
Nov 6, 2025	2.57	2.63	2.56	2.61	2.61	1.56%	9,908,800
Nov 5, 2025	2.57	2.59	2.48	2.57	2.57	-0.39%	15,818,070
Nov 4, 2025	2.62	2.64	2.55	2.58	2.58	-2.27%	12,824,000
Nov 3, 2025	2.57	2.66	2.54	2.64	2.64	3.53%	11,832,000
Oct 31, 2025	2.63	2.63	2.54	2.55	2.55	-3.04%	12,966,300
Oct 30, 2025	2.60	2.64	2.59	2.63	2.63	1.54%	9,964,843
Oct 28, 2025	2.64	2.64	2.57	2.59	2.59	-1.15%	6,693,229
Oct 27, 2025	2.56	2.66	2.56	2.62	2.62	2.34%	10,556,420
Oct 24, 2025	2.54	2.57	2.52	2.56	2.56	1.19%	5,862,000
Oct 23, 2025	2.56	2.56	2.45	2.53	2.53	-1.56%	16,460,300
Oct 22, 2025	2.56	2.59	2.53	2.57	2.57	-	5,892,857
Oct 21, 2025	2.57	2.62	2.57	2.57	2.57	0.39%	7,582,000
Oct 20, 2025	2.61	2.68	2.51	2.56	2.56	-1.16%	24,095,490
Oct 17, 2025	2.73	2.80	2.57	2.59	2.59	-4.78%	26,991,990
Oct 16, 2025	2.79	2.83	2.71	2.72	2.72	-2.51%	10,270,000
Oct 15, 2025	2.62	2.80	2.61	2.79	2.79	7.31%	24,710,750
Oct 14, 2025	2.68	2.76	2.58	2.60	2.60	-2.99%	20,273,990
Oct 13, 2025	2.65	2.71	2.55	2.68	2.68	-3.25%	33,454,580
Oct 10, 2025	2.81	2.84	2.74	2.77	2.77	-1.77%	17,010,670
Oct 9, 2025	2.78	2.82	2.72	2.82	2.82	1.44%	20,305,640
Oct 8, 2025	2.74	2.79	2.67	2.78	2.78	1.09%	9,296,915
Oct 6, 2025	2.75	2.77	2.70	2.75	2.75	-0.36%	6,356,100
Oct 3, 2025	2.74	2.79	2.72	2.76	2.76	1.10%	8,869,500
Oct 2, 2025	2.67	2.74	2.65	2.73	2.73	2.25%	12,684,000
Sep 30, 2025	2.67	2.69	2.64	2.67	2.67	-0.37%	16,966,000
Sep 29, 2025	2.44	2.68	2.42	2.68	2.68	9.84%	58,736,000
Sep 26, 2025	2.45	2.53	2.42	2.44	2.44	-	19,155,180
Sep 25, 2025	2.44	2.49	2.42	2.44	2.44	1.67%	11,356,000
Sep 24, 2025	2.43	2.44	2.38	2.40	2.40	-1.64%	10,918,000
Sep 23, 2025	2.59	2.59	2.43	2.44	2.44	-5.79%	27,820,750
Sep 22, 2025	2.45	2.60	2.41	2.59	2.59	4.44%	56,630,070
Sep 19, 2025	2.37	2.48	2.37	2.48	2.48	4.64%	28,988,000
Sep 18, 2025	2.41	2.41	2.31	2.37	2.37	-1.66%	19,130,000
Sep 17, 2025	2.45	2.45	2.38	2.41	2.41	-1.23%	11,828,000
Sep 16, 2025	2.48	2.50	2.39	2.44	2.44	-1.21%	12,538,000
Sep 15, 2025	2.52	2.56	2.46	2.47	2.47	-1.98%	14,674,000
Sep 12, 2025	2.46	2.54	2.46	2.52	2.52	2.44%	16,050,230
Sep 11, 2025	2.48	2.49	2.44	2.46	2.46	-0.81%	7,688,616
Sep 10, 2025	2.55	2.55	2.48	2.48	2.48	-2.36%	10,045,970