HKG:0334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.41	0.41	0.29	0.38	0.38	-7.41%	3,688,000
Mar 26, 2026	0.42	0.42	0.39	0.41	0.41	-2.41%	2,026,000
Mar 25, 2026	0.38	0.52	0.38	0.42	0.42	12.16%	3,871,000
Mar 24, 2026	0.37	0.37	0.36	0.37	0.37	4.23%	264,000
Mar 23, 2026	0.36	0.36	0.36	0.36	0.36	-4.05%	512,000
Mar 20, 2026	0.38	0.38	0.37	0.37	0.37	-	656,000
Mar 19, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	1,488,000
Mar 18, 2026	0.39	0.39	0.38	0.39	0.39	-	712,000
Mar 17, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	1,664,000
Mar 16, 2026	0.41	0.41	0.40	0.40	0.40	-	416,000
Mar 13, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	736,000
Mar 12, 2026	0.40	0.41	0.39	0.41	0.41	-	1,224,000
Mar 11, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	408,000
Mar 10, 2026	0.43	0.43	0.41	0.42	0.42	6.33%	2,296,000
Mar 9, 2026	0.42	0.42	0.39	0.40	0.40	-3.66%	1,304,000
Mar 6, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	688,000
Mar 5, 2026	0.40	0.41	0.39	0.40	0.40	1.28%	2,040,000
Mar 4, 2026	0.41	0.42	0.38	0.39	0.39	-6.02%	3,304,000
Mar 3, 2026	0.45	0.45	0.41	0.42	0.42	-8.79%	4,280,000
Mar 2, 2026	0.45	0.46	0.43	0.46	0.46	-1.09%	2,049,616
Feb 27, 2026	0.44	0.47	0.44	0.46	0.46	3.37%	1,544,000
Feb 26, 2026	0.47	0.47	0.44	0.45	0.45	-5.32%	4,608,000
Feb 25, 2026	0.47	0.48	0.47	0.47	0.47	-2.08%	1,096,000
Feb 24, 2026	0.47	0.48	0.47	0.48	0.48	-1.03%	1,680,000
Feb 23, 2026	0.48	0.50	0.47	0.49	0.49	2.11%	2,712,000
Feb 20, 2026	0.48	0.48	0.47	0.48	0.48	-3.06%	2,058,600
Feb 16, 2026	0.47	0.50	0.46	0.49	0.49	3.16%	1,104,000
Feb 13, 2026	0.50	0.50	0.43	0.48	0.48	-5.00%	6,998,000
Feb 12, 2026	0.47	0.50	0.46	0.50	0.50	7.53%	9,618,000
Feb 11, 2026	0.42	0.48	0.42	0.47	0.47	9.41%	7,912,000
Feb 10, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	968,000
Feb 9, 2026	0.39	0.43	0.39	0.43	0.43	7.50%	5,389,000
Feb 6, 2026	0.39	0.40	0.39	0.40	0.40	-	536,000
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	-	300,000
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	400,000
Feb 3, 2026	0.40	0.41	0.40	0.41	0.41	5.13%	1,328,000
Feb 2, 2026	0.41	0.41	0.38	0.39	0.39	-4.88%	1,320,000
Jan 30, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	3,376,000
Jan 29, 2026	0.39	0.41	0.39	0.41	0.41	5.19%	4,581,630
Jan 28, 2026	0.39	0.39	0.38	0.39	0.39	-	648,336
Jan 27, 2026	0.39	0.39	0.38	0.39	0.39	-	400,000
Jan 26, 2026	0.38	0.40	0.38	0.39	0.39	4.05%	1,482,000
Jan 23, 2026	0.39	0.39	0.36	0.37	0.37	-1.33%	2,168,000
Jan 22, 2026	0.38	0.42	0.38	0.38	0.38	-	7,216,000
Jan 21, 2026	0.33	0.39	0.32	0.38	0.38	15.38%	7,302,000
Jan 20, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	368,000
Jan 19, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	1,311,000
Jan 16, 2026	0.34	0.35	0.33	0.34	0.34	-	651,000
Jan 15, 2026	0.34	0.34	0.33	0.34	0.34	-	384,000
Jan 14, 2026	0.33	0.35	0.33	0.34	0.34	1.49%	838,000