HKG:0334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	112,000
Jul 30, 2026	0.34	0.34	0.34	0.34	0.34	-	56,000
Jul 29, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	448,000
Jul 28, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 27, 2026	0.36	0.37	0.35	0.35	0.35	2.94%	176,000
Jul 24, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	223,200
Jul 23, 2026	0.36	0.36	0.36	0.36	0.36	4.41%	8,000
Jul 22, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	168,000
Jul 21, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	107,000
Jul 20, 2026	0.35	0.37	0.33	0.34	0.34	-1.45%	1,056,000
Jul 17, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	824,000
Jul 16, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	888,000
Jul 15, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	96,000
Jul 14, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	-
Jul 13, 2026	0.37	0.38	0.37	0.38	0.38	4.17%	736,000
Jul 10, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	744,000
Jul 9, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	336,000
Jul 8, 2026	0.36	0.36	0.35	0.36	0.36	-	624,000
Jul 7, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	168,000
Jul 6, 2026	0.37	0.37	0.37	0.37	0.37	-	56,000
Jul 3, 2026	0.37	0.39	0.36	0.37	0.37	-	432,000
Jul 2, 2026	0.36	0.37	0.36	0.37	0.37	-	976,000
Jun 30, 2026	0.36	0.37	0.36	0.37	0.37	-	192,000
Jun 29, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jun 26, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	1,504,000
Jun 25, 2026	0.36	0.38	0.36	0.38	0.38	-2.60%	1,049,000
Jun 24, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	-
Jun 23, 2026	0.39	0.39	0.36	0.39	0.39	-	2,072,000
Jun 22, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	1,592,000
Jun 18, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	1,178,000
Jun 17, 2026	0.41	0.42	0.41	0.41	0.41	-	688,000
Jun 16, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	224,000
Jun 15, 2026	0.41	0.42	0.41	0.42	0.42	-	848,000
Jun 12, 2026	0.42	0.42	0.42	0.42	0.42	-	96,000
Jun 11, 2026	0.42	0.42	0.41	0.42	0.42	-	720,000
Jun 10, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	632,000
Jun 9, 2026	0.43	0.44	0.43	0.43	0.43	1.18%	1,088,000
Jun 8, 2026	0.45	0.45	0.42	0.43	0.43	-4.49%	1,640,000
Jun 5, 2026	0.44	0.47	0.42	0.45	0.45	-	4,992,800
Jun 4, 2026	0.44	0.47	0.44	0.45	0.45	1.14%	11,340,000
Jun 3, 2026	0.41	0.46	0.41	0.44	0.44	7.32%	7,165,200
Jun 2, 2026	0.40	0.42	0.40	0.41	0.41	1.23%	405,200
Jun 1, 2026	0.40	0.41	0.40	0.41	0.41	-	1,992,000
May 29, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	1,560,000
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