HKG:0329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.32	0.32	0.32	0.32	0.32	-	160,000
Feb 12, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	632,000
Feb 11, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	928,000
Feb 10, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	600,000
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-	28,000
Feb 6, 2026	0.32	0.33	0.30	0.32	0.32	1.61%	1,956,000
Feb 5, 2026	0.34	0.34	0.31	0.31	0.31	-6.06%	580,000
Feb 4, 2026	0.33	0.33	0.31	0.33	0.33	1.54%	128,000
Feb 3, 2026	0.34	0.35	0.33	0.33	0.33	-1.52%	616,000
Feb 2, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	1,428,000
Jan 30, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	2,304,125
Jan 29, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	128,000
Jan 28, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	1,884,000
Jan 27, 2026	0.33	0.36	0.33	0.34	0.34	3.03%	1,212,000
Jan 26, 2026	0.33	0.33	0.32	0.33	0.33	-	522,560
Jan 23, 2026	0.31	0.34	0.31	0.33	0.33	8.20%	796,000
Jan 22, 2026	0.33	0.34	0.30	0.31	0.31	-6.15%	632,000
Jan 21, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	812,000
Jan 20, 2026	0.33	0.33	0.32	0.32	0.32	-	1,148,000
Jan 19, 2026	0.31	0.34	0.31	0.32	0.32	1.61%	888,000
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	388,050
Jan 15, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	320,000
Jan 14, 2026	0.30	0.32	0.30	0.31	0.31	-	648,000
Jan 13, 2026	0.31	0.32	0.30	0.31	0.31	-	880,000
Jan 12, 2026	0.31	0.31	0.29	0.31	0.31	3.33%	1,064,000
Jan 9, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	52,000
Jan 8, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	752,000
Jan 7, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	40,000
Jan 6, 2026	0.32	0.33	0.32	0.33	0.33	-	908,310
Jan 5, 2026	0.32	0.33	0.30	0.33	0.33	6.56%	532,000
Jan 2, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	444,000
Dec 31, 2025	0.31	0.31	0.30	0.30	0.30	-1.67%	348,000
Dec 30, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	1,556,000
Dec 29, 2025	0.31	0.33	0.30	0.31	0.31	-	4,920,000
Dec 24, 2025	0.31	0.32	0.31	0.31	0.31	5.17%	269,496
Dec 23, 2025	0.30	0.31	0.29	0.29	0.29	-1.69%	464,000
Dec 22, 2025	0.31	0.31	0.30	0.30	0.30	-1.67%	280,000
Dec 19, 2025	0.29	0.31	0.29	0.30	0.30	3.45%	220,000
Dec 18, 2025	0.31	0.31	0.29	0.29	0.29	-3.33%	304,000
Dec 17, 2025	0.34	0.37	0.30	0.30	0.30	1.69%	1,352,000
Dec 16, 2025	0.31	0.33	0.30	0.30	0.30	-1.67%	800,000
Dec 15, 2025	0.29	0.33	0.29	0.30	0.30	9.09%	488,000
Dec 12, 2025	0.30	0.30	0.25	0.28	0.28	-12.70%	3,100,000
Dec 11, 2025	0.30	0.33	0.28	0.32	0.32	5.00%	152,000
Dec 10, 2025	0.29	0.31	0.28	0.30	0.30	3.45%	52,000
Dec 9, 2025	0.29	0.32	0.29	0.29	0.29	1.75%	136,000
Dec 8, 2025	0.31	0.34	0.29	0.29	0.29	-6.56%	492,000
Dec 5, 2025	0.31	0.33	0.28	0.31	0.31	3.39%	220,000
Dec 4, 2025	0.30	0.31	0.28	0.30	0.30	-	172,000
Dec 3, 2025	0.32	0.36	0.28	0.30	0.30	-6.35%	880,000