HKG:0323 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	2.83	2.88	2.74	2.82	2.82	-1.74%	17,296,580
Mar 3, 2026	2.89	2.90	2.78	2.87	2.87	-0.69%	25,156,000
Mar 2, 2026	2.72	2.92	2.68	2.89	2.89	5.47%	46,062,000
Feb 27, 2026	2.57	2.77	2.57	2.74	2.74	6.61%	36,080,882
Feb 26, 2026	2.57	2.59	2.52	2.57	2.57	0.78%	16,718,000
Feb 25, 2026	2.54	2.69	2.50	2.55	2.55	0.79%	29,544,000
Feb 24, 2026	2.55	2.55	2.48	2.53	2.53	-0.39%	5,276,000
Feb 23, 2026	2.53	2.54	2.49	2.54	2.54	1.60%	4,534,000
Feb 20, 2026	2.56	2.57	2.50	2.50	2.50	-3.10%	7,426,000
Feb 16, 2026	2.57	2.60	2.56	2.58	2.58	-0.77%	624,000
Feb 13, 2026	2.62	2.64	2.57	2.60	2.60	-1.89%	5,240,223
Feb 12, 2026	2.65	2.67	2.62	2.65	2.65	-	4,328,000
Feb 11, 2026	2.60	2.66	2.59	2.65	2.65	1.53%	4,846,569
Feb 10, 2026	2.57	2.64	2.57	2.61	2.61	-0.76%	4,726,000
Feb 9, 2026	2.64	2.71	2.63	2.63	2.63	-0.38%	7,206,000
Feb 6, 2026	2.65	2.70	2.61	2.64	2.64	-1.86%	6,424,200
Feb 5, 2026	2.72	2.72	2.65	2.69	2.69	-1.10%	6,599,516
Feb 4, 2026	2.61	2.73	2.61	2.72	2.72	3.03%	8,726,000
Feb 3, 2026	2.54	2.66	2.54	2.64	2.64	5.18%	15,544,000
Feb 2, 2026	2.69	2.69	2.46	2.51	2.51	-7.38%	24,838,000
Jan 30, 2026	2.79	2.79	2.66	2.71	2.71	-4.24%	14,476,000
Jan 29, 2026	2.80	2.85	2.75	2.83	2.83	1.07%	11,768,000
Jan 28, 2026	2.73	2.81	2.73	2.80	2.80	2.19%	15,257,310
Jan 27, 2026	2.74	2.79	2.65	2.74	2.74	-1.44%	15,662,000
Jan 26, 2026	2.75	2.82	2.75	2.78	2.78	1.09%	29,586,000
Jan 23, 2026	2.66	2.75	2.64	2.75	2.75	3.38%	30,448,000
Jan 22, 2026	2.55	2.68	2.55	2.66	2.66	3.50%	29,706,320
Jan 21, 2026	2.52	2.64	2.48	2.57	2.57	1.58%	23,220,750
Jan 20, 2026	2.40	2.55	2.41	2.53	2.53	4.55%	23,540,940
Jan 19, 2026	2.36	2.45	2.32	2.42	2.42	2.54%	13,676,000
Jan 16, 2026	2.43	2.44	2.35	2.36	2.36	-1.67%	12,998,000
Jan 15, 2026	2.44	2.44	2.38	2.40	2.40	-1.64%	14,878,000
Jan 14, 2026	2.46	2.51	2.40	2.44	2.44	-0.81%	16,698,000
Jan 13, 2026	2.45	2.49	2.43	2.46	2.46	-0.40%	11,036,460
Jan 12, 2026	2.54	2.57	2.43	2.47	2.47	-2.37%	21,136,690
Jan 9, 2026	2.54	2.58	2.51	2.53	2.53	-1.17%	5,316,000
Jan 8, 2026	2.49	2.61	2.49	2.56	2.56	1.99%	14,762,000
Jan 7, 2026	2.53	2.55	2.49	2.51	2.51	-0.40%	7,420,000
Jan 6, 2026	2.57	2.57	2.47	2.52	2.52	-1.95%	16,591,100
Jan 5, 2026	2.60	2.60	2.55	2.57	2.57	-1.53%	9,446,001
Jan 2, 2026	2.53	2.63	2.51	2.61	2.61	3.98%	6,256,000
Dec 31, 2025	2.52	2.56	2.49	2.51	2.51	-0.40%	3,160,000
Dec 30, 2025	2.53	2.58	2.50	2.52	2.52	-1.18%	7,498,539
Dec 29, 2025	2.55	2.61	2.53	2.55	2.55	-	8,596,000
Dec 24, 2025	2.50	2.55	2.49	2.55	2.55	2.00%	5,217,108
Dec 23, 2025	2.45	2.59	2.44	2.50	2.50	2.88%	27,268,000
Dec 22, 2025	2.36	2.44	2.36	2.43	2.43	2.97%	7,746,953
Dec 19, 2025	2.30	2.38	2.28	2.36	2.36	2.61%	9,712,000
Dec 18, 2025	2.28	2.34	2.28	2.30	2.30	-1.29%	4,739,999
Dec 17, 2025	2.28	2.34	2.28	2.33	2.33	1.30%	4,174,000