HKG:0334 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,341,321
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
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