HKG:0323 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.52	2.64	2.48	2.57	-	1.58%	18,494,000
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
Dec 16, 2025	2.36	2.36	2.29	2.30	2.30	-2.95%	7,262,000
Dec 15, 2025	2.38	2.43	2.35	2.37	2.37	-0.42%	8,452,000
Dec 12, 2025	2.38	2.40	2.35	2.38	2.38	0.85%	4,830,000
Dec 11, 2025	2.42	2.44	2.36	2.36	2.36	-2.48%	5,544,525
Dec 10, 2025	2.40	2.43	2.36	2.42	2.42	0.83%	8,947,243
Dec 9, 2025	2.47	2.48	2.38	2.40	2.40	-2.83%	8,539,800
Dec 8, 2025	2.48	2.49	2.45	2.47	2.47	-1.20%	4,308,600
Dec 5, 2025	2.48	2.51	2.47	2.50	2.50	0.40%	2,576,100
Dec 4, 2025	2.51	2.51	2.47	2.49	2.49	-0.80%	2,076,000
Dec 3, 2025	2.48	2.53	2.48	2.51	2.51	0.40%	2,490,000
Dec 2, 2025	2.54	2.54	2.46	2.50	2.50	-1.57%	5,108,000
Dec 1, 2025	2.52	2.56	2.52	2.54	2.54	1.60%	7,042,000
Nov 28, 2025	2.48	2.52	2.47	2.50	2.50	-	5,338,000
Nov 27, 2025	2.54	2.54	2.48	2.50	2.50	-1.19%	3,724,000
Nov 26, 2025	2.50	2.56	2.50	2.53	2.53	1.20%	11,412,000
Nov 25, 2025	2.46	2.54	2.46	2.50	2.50	1.63%	12,077,020
Nov 24, 2025	2.43	2.47	2.40	2.46	2.46	2.07%	10,728,000
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