HKG:0323 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.00	2.00	1.91	1.96	1.96	-3.45%	13,948,000
May 27, 2026	2.12	2.13	2.00	2.03	2.03	-4.25%	16,562,000
May 26, 2026	2.11	2.14	2.05	2.12	2.12	-	9,928,000
May 22, 2026	2.12	2.16	2.12	2.12	2.12	-0.47%	3,373,838
May 21, 2026	2.17	2.20	2.11	2.13	2.13	-1.39%	8,564,824
May 20, 2026	2.25	2.26	2.13	2.16	2.16	-4.85%	19,548,000
May 19, 2026	2.33	2.37	2.26	2.27	2.27	-2.58%	16,409,440
May 18, 2026	2.50	2.50	2.31	2.33	2.33	-6.80%	22,142,000
May 15, 2026	2.57	2.58	2.47	2.50	2.50	-3.10%	17,770,000
May 14, 2026	2.57	2.62	2.56	2.58	2.58	-0.77%	7,118,934
May 13, 2026	2.61	2.63	2.57	2.60	2.60	-1.14%	9,140,000
May 12, 2026	2.66	2.72	2.61	2.63	2.63	-1.13%	11,062,140
May 11, 2026	2.56	2.72	2.51	2.66	2.66	3.91%	21,510,000
May 8, 2026	2.52	2.58	2.45	2.56	2.56	1.99%	12,960,000
May 7, 2026	2.50	2.57	2.50	2.51	2.51	0.40%	6,646,000
May 6, 2026	2.53	2.56	2.49	2.50	2.50	-1.19%	12,812,000
May 5, 2026	2.52	2.56	2.49	2.53	2.53	-1.17%	7,546,000
May 4, 2026	2.55	2.56	2.52	2.56	2.56	0.79%	3,582,000
Apr 30, 2026	2.59	2.59	2.52	2.54	2.54	-2.68%	9,720,000
Apr 29, 2026	2.57	2.62	2.57	2.61	2.61	1.16%	3,634,000
Apr 28, 2026	2.57	2.59	2.55	2.58	2.58	-	3,634,000
Apr 27, 2026	2.61	2.63	2.56	2.58	2.58	-1.15%	6,496,000
Apr 24, 2026	2.68	2.70	2.56	2.61	2.61	-2.97%	15,680,000
Apr 23, 2026	2.66	2.81	2.65	2.69	2.69	0.37%	15,612,000
Apr 22, 2026	2.69	2.71	2.65	2.68	2.68	-0.37%	8,348,099
Apr 21, 2026	2.75	2.75	2.67	2.69	2.69	-2.54%	8,788,000
Apr 20, 2026	2.77	2.82	2.74	2.76	2.76	-1.08%	8,840,000
Apr 17, 2026	2.72	2.79	2.70	2.79	2.79	2.57%	7,318,000
Apr 16, 2026	2.69	2.74	2.69	2.72	2.72	1.87%	5,060,300
Apr 15, 2026	2.72	2.75	2.66	2.67	2.67	-0.37%	4,672,000
Apr 14, 2026	2.74	2.75	2.68	2.68	2.68	-1.47%	4,354,000
Apr 13, 2026	2.82	2.82	2.72	2.72	2.72	-3.55%	9,024,583
Apr 10, 2026	2.84	2.89	2.81	2.82	2.82	-1.74%	9,658,225
Apr 9, 2026	2.70	2.88	2.69	2.87	2.87	6.69%	24,109,990
Apr 8, 2026	2.53	2.72	2.53	2.69	2.69	7.60%	20,798,000
Apr 2, 2026	2.53	2.53	2.44	2.50	2.50	-1.19%	10,028,000
Apr 1, 2026	2.57	2.59	2.50	2.53	2.53	0.80%	18,580,000
Mar 31, 2026	2.65	2.65	2.48	2.51	2.51	-4.56%	16,152,000
Mar 30, 2026	2.55	2.66	2.52	2.63	2.63	1.94%	13,388,000
Mar 27, 2026	2.52	2.59	2.46	2.58	2.58	1.98%	13,926,000
Mar 26, 2026	2.74	2.74	2.52	2.53	2.53	-8.00%	15,836,000
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