HKG:0334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.33	0.35	0.33	0.34	0.34	3.08%	368,000
Jan 12, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	771,000
Jan 9, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	834,000
Jan 8, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	128,000
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	224,000
Jan 6, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	824,000
Jan 5, 2026	0.31	0.33	0.31	0.32	0.32	-	296,000
Jan 2, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	544,000
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-	8,000
Dec 30, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	825,600
Dec 29, 2025	0.32	0.32	0.31	0.31	0.31	-4.62%	536,000
Dec 24, 2025	0.33	0.33	0.32	0.33	0.33	-	268,000
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	41,000
Dec 22, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	72,000
Dec 19, 2025	0.33	0.34	0.33	0.34	0.34	-	336,000
Dec 18, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	576,000
Dec 17, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	648,000
Dec 16, 2025	0.34	0.34	0.33	0.33	0.33	-1.52%	240,300
Dec 15, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	6,448,000
Dec 12, 2025	0.34	0.34	0.34	0.34	0.34	-	104,000
Dec 11, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	65,000
Dec 10, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	791,000
Dec 9, 2025	0.36	0.36	0.35	0.35	0.35	-1.43%	560,000
Dec 8, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	104,000
Dec 5, 2025	0.35	0.35	0.33	0.35	0.35	2.99%	609,000
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	32,000
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	-	48,000
Dec 2, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	1,432,000
Dec 1, 2025	0.34	0.35	0.33	0.34	0.34	-1.47%	1,043,000
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	352,000
Nov 27, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	138,000
Nov 26, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Nov 25, 2025	0.34	0.35	0.33	0.34	0.34	1.49%	607,600
Nov 24, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	1,160,000
Nov 21, 2025	0.35	0.35	0.34	0.35	0.35	-2.82%	264,000
Nov 20, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	304,000
Nov 19, 2025	0.35	0.35	0.35	0.35	0.35	-1.41%	449,000
Nov 18, 2025	0.36	0.36	0.36	0.36	0.36	-	784,000
Nov 17, 2025	0.36	0.37	0.36	0.36	0.36	1.43%	425,000
Nov 14, 2025	0.35	0.36	0.35	0.35	0.35	-2.78%	560,000
Nov 13, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	968,000
Nov 12, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	412,000