HKG:0329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	920,000
Dec 1, 2025	0.33	0.33	0.30	0.31	0.31	-4.69%	2,284,000
Nov 28, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	228,000
Nov 27, 2025	0.34	0.34	0.31	0.31	0.31	-6.06%	1,020,000
Nov 26, 2025	0.36	0.36	0.33	0.33	0.33	-5.71%	1,260,500
Nov 25, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 24, 2025	0.38	0.38	0.35	0.35	0.35	-1.41%	8,000
Nov 21, 2025	0.35	0.36	0.32	0.36	0.36	1.43%	1,340,000
Nov 20, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	464,000
Nov 19, 2025	0.36	0.38	0.35	0.37	0.37	1.39%	1,660,000
Nov 18, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	516,095
Nov 17, 2025	0.38	0.38	0.37	0.37	0.37	4.23%	1,256,000
Nov 14, 2025	0.38	0.38	0.36	0.36	0.36	-6.58%	2,576,000
Nov 13, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	88,000
Nov 12, 2025	0.40	0.40	0.39	0.40	0.40	-2.44%	944,000