HKG:0339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.69	0.69	0.69	0.69	0.69	-	30,000
Oct 7, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	70,000
Oct 6, 2026	0.68	0.68	0.68	0.68	0.68	0.74%	30,000
Oct 5, 2026	0.67	0.68	0.67	0.68	0.68	3.85%	130,000
Oct 2, 2026	0.65	0.65	0.65	0.65	0.65	-	40,000
Sep 30, 2026	0.68	0.68	0.65	0.65	0.65	-3.70%	60,000
Sep 29, 2026	0.67	0.68	0.67	0.68	0.68	-2.17%	160,000
Sep 28, 2026	0.65	0.69	0.65	0.69	0.69	1.47%	100,000
Sep 25, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Sep 24, 2026	0.65	0.68	0.65	0.68	0.68	-	50,000
Sep 23, 2026	0.63	0.68	0.63	0.68	0.68	0.74%	140,000
Sep 22, 2026	0.68	0.68	0.68	0.68	0.68	-	70,000
Sep 21, 2026	0.68	0.68	0.68	0.68	0.68	-2.17%	10,000
Sep 18, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	100,000
Sep 17, 2026	0.70	0.70	0.70	0.70	0.70	-	30,000
Sep 16, 2026	0.70	0.70	0.70	0.70	0.70	-	40,000
Sep 15, 2026	0.68	0.70	0.68	0.70	0.70	2.96%	110,000
Sep 14, 2026	0.70	0.70	0.68	0.68	0.68	-1.46%	170,000
Sep 11, 2026	0.67	0.69	0.67	0.69	0.69	1.48%	380,000
Sep 10, 2026	0.67	0.68	0.67	0.68	0.68	-	90,000
Sep 9, 2026	0.69	0.69	0.68	0.68	0.68	-2.17%	80,000
Sep 8, 2026	0.69	0.70	0.69	0.69	0.69	-	40,000
Sep 7, 2026	0.71	0.71	0.69	0.69	0.69	-2.13%	90,000
Sep 4, 2026	0.70	0.71	0.69	0.71	0.71	-0.70%	180,000
Sep 3, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Sep 2, 2026	0.68	0.71	0.68	0.71	0.71	-	170,000
Sep 1, 2026	0.71	0.71	0.67	0.71	0.71	-	200,000
Aug 31, 2026	0.70	0.71	0.70	0.71	0.71	2.16%	190,000
Aug 28, 2026	0.68	0.70	0.68	0.70	0.70	0.72%	140,000
Aug 27, 2026	0.69	0.69	0.69	0.69	0.69	2.99%	30,000
Aug 26, 2026	0.69	0.73	0.67	0.67	0.67	-1.47%	150,000
Aug 25, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Aug 24, 2026	0.71	0.71	0.68	0.68	0.68	-3.55%	40,000
Aug 21, 2026	0.70	0.71	0.68	0.71	0.71	2.17%	90,000
Aug 20, 2026	0.70	0.70	0.67	0.69	0.69	-4.83%	260,000
Aug 19, 2026	0.73	0.73	0.73	0.73	0.73	-	30,000
Aug 18, 2026	0.72	0.73	0.72	0.73	0.73	0.69%	70,000
Aug 17, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	150,000
Aug 14, 2026	0.69	0.72	0.68	0.72	0.72	0.70%	460,000
Aug 13, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	330,000
Aug 12, 2026	0.75	0.77	0.73	0.73	0.73	2.10%	80,000
Aug 11, 2026	0.77	0.77	0.72	0.72	0.72	-6.54%	90,000
Aug 10, 2026	0.76	0.78	0.76	0.77	0.77	0.66%	160,000
Aug 7, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	210,000
Aug 6, 2026	0.76	0.76	0.76	0.75	0.75	4.17%	170,000
Aug 5, 2026	0.86	0.87	0.72	0.72	0.72	-14.29%	932,500
Aug 4, 2026	0.88	0.89	0.88	0.84	0.84	-	160,000
Aug 3, 2026	0.84	0.86	0.84	0.84	0.84	6.33%	60,000
Jul 31, 2026	0.79	0.79	0.79	0.79	0.79	-5.95%	10,000
Jul 30, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	20,000