HKG:0339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.83	0.87	0.77	0.86	0.86	-1.15%	740,000
Jun 1, 2026	0.79	0.88	0.75	0.87	0.87	-3.33%	1,540,000
May 29, 2026	0.72	0.90	0.72	0.90	0.90	20.00%	840,000
May 28, 2026	0.75	0.78	0.72	0.75	0.75	1.35%	1,055,000
May 27, 2026	0.77	0.77	0.72	0.74	0.74	1.37%	300,000
May 26, 2026	0.72	0.75	0.72	0.73	0.73	-10.98%	1,540,000
May 22, 2026	0.66	0.82	0.62	0.82	0.82	22.39%	1,890,000
May 21, 2026	0.66	0.69	0.60	0.67	0.67	-4.29%	350,000
May 20, 2026	0.54	0.70	0.54	0.70	0.70	20.69%	1,250,000
May 19, 2026	0.53	0.58	0.53	0.58	0.58	7.41%	540,000
May 18, 2026	0.55	0.55	0.51	0.54	0.54	-1.82%	160,000
May 15, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	830,000
May 14, 2026	0.51	0.58	0.50	0.56	0.56	-	4,170,000
May 13, 2026	0.51	0.56	0.51	0.56	0.56	-	310,000
May 12, 2026	0.58	0.63	0.56	0.56	0.56	-5.08%	1,860,000
May 11, 2026	0.59	0.59	0.58	0.59	0.59	-1.67%	2,420,000
May 8, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	110,000
May 7, 2026	0.62	0.62	0.61	0.62	0.62	-1.59%	1,950,000
May 6, 2026	0.60	0.63	0.59	0.63	0.63	1.61%	30,000
May 5, 2026	0.62	0.62	0.62	0.62	0.62	-	170,000
May 4, 2026	0.60	0.62	0.57	0.62	0.62	3.33%	170,320
Apr 30, 2026	0.59	0.60	0.59	0.60	0.60	-3.23%	250,000
Apr 29, 2026	0.60	0.62	0.60	0.62	0.62	5.08%	120,000
Apr 28, 2026	0.60	0.63	0.59	0.59	0.59	1.72%	430,000
Apr 27, 2026	0.57	0.58	0.57	0.58	0.58	-4.92%	870,000
Apr 24, 2026	0.64	0.64	0.60	0.61	0.61	-	410,000
Apr 23, 2026	0.73	0.73	0.61	0.61	0.61	-3.17%	320,000
Apr 22, 2026	0.62	0.64	0.60	0.63	0.63	1.61%	440,000
Apr 21, 2026	0.66	0.66	0.62	0.62	0.62	-8.82%	810,000
Apr 20, 2026	0.74	0.74	0.61	0.68	0.68	-10.53%	1,180,000
Apr 17, 2026	0.65	0.83	0.65	0.76	0.76	18.75%	440,000
Apr 16, 2026	0.62	0.65	0.62	0.64	0.64	3.23%	160,000
Apr 15, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Apr 14, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	30,000
Apr 13, 2026	0.65	0.66	0.65	0.64	0.64	3.23%	260,000
Apr 10, 2026	0.60	0.64	0.60	0.62	0.62	5.08%	390,000
Apr 9, 2026	0.63	0.63	0.58	0.59	0.59	-6.35%	1,350,000
Apr 8, 2026	0.68	0.75	0.63	0.63	0.63	-8.70%	1,450,000
Apr 2, 2026	0.65	0.69	0.65	0.69	0.69	-2.82%	270,000
Apr 1, 2026	0.69	0.72	0.69	0.71	0.71	2.90%	420,000
Mar 31, 2026	0.72	0.72	0.66	0.69	0.69	-4.17%	890,000
Mar 30, 2026	0.79	0.79	0.79	0.72	0.72	1.41%	10,000
Mar 27, 2026	0.79	0.79	0.71	0.71	0.71	-	230,000
Mar 26, 2026	0.68	0.71	0.68	0.71	0.71	-	780,000
Mar 25, 2026	0.74	0.74	0.69	0.71	0.71	7.58%	650,000
Mar 24, 2026	0.64	0.68	0.64	0.66	0.66	-2.94%	110,000
Mar 23, 2026	0.70	0.70	0.65	0.68	0.68	-2.86%	230,000
Mar 20, 2026	0.68	0.72	0.64	0.70	0.70	9.37%	910,000
Mar 19, 2026	0.60	0.68	0.60	0.64	0.64	6.67%	390,000
Mar 18, 2026	0.56	0.61	0.56	0.60	0.60	-1.64%	5,170,000