HKG:0323 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	2.74	2.74	2.62	2.62	-	-4.73%	5,450,000
Mar 25, 2026	2.62	2.76	2.62	2.75	2.75	3.77%	11,554,000
Mar 24, 2026	2.59	2.68	2.52	2.65	2.65	4.74%	13,827,760
Mar 23, 2026	2.60	2.63	2.51	2.53	2.53	-3.44%	25,602,000
Mar 20, 2026	2.60	2.66	2.59	2.62	2.62	0.77%	11,175,150
Mar 19, 2026	2.72	2.73	2.58	2.60	2.60	-5.45%	17,088,000
Mar 18, 2026	2.78	2.80	2.70	2.75	2.75	-1.79%	9,606,000
Mar 17, 2026	2.77	2.85	2.77	2.80	2.80	0.72%	11,432,720
Mar 16, 2026	3.00	3.01	2.77	2.78	2.78	-7.95%	25,886,020
Mar 13, 2026	2.97	3.07	2.97	3.02	3.02	1.34%	29,708,000
Mar 12, 2026	2.92	3.01	2.90	2.98	2.98	2.41%	20,186,000
Mar 11, 2026	2.90	2.97	2.88	2.91	2.91	-	11,582,350
Mar 10, 2026	2.82	2.95	2.82	2.91	2.91	2.83%	19,882,000
Mar 9, 2026	2.81	2.85	2.69	2.83	2.83	-0.35%	16,048,000
Mar 6, 2026	2.87	2.88	2.80	2.84	2.84	-1.39%	6,666,000
Mar 5, 2026	2.82	2.90	2.79	2.88	2.88	2.13%	14,202,000
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