HKG:0334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	408,000
May 27, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	1,561,927
May 26, 2026	0.41	0.43	0.40	0.42	0.42	-3.49%	1,433,927
May 22, 2026	0.44	0.44	0.43	0.43	0.43	-	480,000
May 21, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	1,240,000
May 20, 2026	0.43	0.44	0.42	0.42	0.42	-	1,104,000
May 19, 2026	0.42	0.43	0.42	0.42	0.42	2.44%	1,824,000
May 18, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	1,230,200
May 15, 2026	0.43	0.43	0.43	0.43	0.43	-3.41%	1,754,000
May 14, 2026	0.43	0.45	0.43	0.44	0.44	1.15%	1,068,000
May 13, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	3,228,000
May 12, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	1,312,000
May 11, 2026	0.43	0.46	0.43	0.45	0.45	2.30%	4,904,000
May 8, 2026	0.43	0.44	0.43	0.44	0.44	-2.25%	1,976,000
May 7, 2026	0.44	0.45	0.43	0.45	0.45	3.49%	4,864,000
May 6, 2026	0.42	0.43	0.41	0.43	0.43	1.18%	2,688,000
May 5, 2026	0.42	0.44	0.42	0.43	0.43	3.66%	3,193,000
May 4, 2026	0.38	0.42	0.38	0.41	0.41	5.13%	7,113,254
Apr 30, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	608,000
Apr 29, 2026	0.41	0.42	0.37	0.40	0.40	-5.88%	7,249,000
Apr 28, 2026	0.39	0.45	0.39	0.43	0.43	11.84%	15,341,320
Apr 27, 2026	0.38	0.38	0.36	0.38	0.38	4.11%	1,468,000
Apr 24, 2026	0.37	0.37	0.36	0.37	0.37	-	344,000
Apr 23, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	80,000
Apr 22, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 21, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	208,000
Apr 20, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	136,000
Apr 17, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	88,000
Apr 16, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	136,000
Apr 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 14, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	648,000
Apr 13, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	160,000
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 9, 2026	0.37	0.38	0.36	0.38	0.38	2.70%	354,000
Apr 8, 2026	0.36	0.38	0.36	0.37	0.37	-	816,000
Apr 2, 2026	0.35	0.37	0.35	0.37	0.37	1.37%	160,000
Apr 1, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	737,000
Mar 31, 2026	0.34	0.36	0.34	0.36	0.36	-2.74%	528,000
Mar 30, 2026	0.37	0.37	0.36	0.37	0.37	-2.67%	2,432,000
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