HKG:0339 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.83	0.87	0.83	0.85	0.85	3.66%	460,000
Jul 28, 2026	0.74	0.82	0.74	0.82	0.82	6.49%	320,000
Jul 27, 2026	0.74	0.78	0.74	0.77	0.77	4.05%	70,000
Jul 24, 2026	0.78	0.78	0.74	0.74	0.74	-5.13%	50,000
Jul 23, 2026	0.79	0.79	0.78	0.78	0.78	2.63%	60,000
Jul 22, 2026	0.76	0.76	0.76	0.76	0.76	-	10,000
Jul 21, 2026	0.81	0.81	0.76	0.76	0.76	-8.43%	110,000
Jul 20, 2026	0.82	0.85	0.79	0.83	0.83	1.22%	270,000
Jul 17, 2026	0.82	0.86	0.79	0.82	0.82	-	630,000
Jul 16, 2026	0.80	0.82	0.80	0.82	0.82	1.23%	100,000
Jul 15, 2026	0.76	0.82	0.76	0.81	0.81	-2.41%	50,000
Jul 14, 2026	0.83	0.83	0.83	0.83	0.83	-3.49%	30,000
Jul 13, 2026	0.83	0.86	0.83	0.86	0.86	3.61%	160,000
Jul 10, 2026	0.86	0.86	0.82	0.83	0.83	-7.78%	160,000
Jul 9, 2026	0.82	0.90	0.81	0.90	0.90	5.88%	300,000
Jul 8, 2026	0.85	0.85	0.81	0.85	0.85	-3.41%	410,000
Jul 7, 2026	0.83	0.91	0.83	0.88	0.88	-4.35%	485,000
Jul 6, 2026	0.86	0.92	0.86	0.92	0.92	-	210,000
Jul 3, 2026	0.89	0.94	0.79	0.92	0.92	2.22%	550,000
Jul 2, 2026	0.90	0.90	0.83	0.90	0.90	-	340,000
Jun 30, 2026	0.77	0.92	0.75	0.90	0.90	9.76%	570,000
Jun 29, 2026	0.89	0.99	0.76	0.82	0.82	1.23%	1,910,000
Jun 26, 2026	0.73	0.82	0.64	0.81	0.81	15.71%	400,000
Jun 25, 2026	0.75	0.76	0.70	0.70	0.70	-	1,430,000
Jun 24, 2026	0.73	0.73	0.70	0.70	0.70	-5.41%	110,000
Jun 23, 2026	0.72	0.76	0.70	0.74	0.74	-	150,000
Jun 22, 2026	0.77	0.77	0.74	0.74	0.74	-2.63%	310,000
Jun 18, 2026	0.72	0.76	0.72	0.76	0.76	2.70%	50,000
Jun 17, 2026	0.76	0.76	0.74	0.74	0.74	-2.63%	140,000
Jun 16, 2026	0.74	0.76	0.74	0.76	0.76	-3.80%	20,000
Jun 15, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jun 12, 2026	0.76	0.80	0.68	0.79	0.79	5.33%	1,450,000
Jun 11, 2026	0.76	0.82	0.75	0.75	0.75	-9.64%	1,280,000
Jun 10, 2026	0.87	0.87	0.77	0.83	0.83	2.47%	930,000
Jun 9, 2026	0.86	0.87	0.80	0.81	0.81	-	1,140,000
Jun 8, 2026	0.80	0.92	0.77	0.81	0.81	-6.90%	770,000
Jun 5, 2026	0.88	0.88	0.82	0.87	0.87	2.35%	400,000
Jun 4, 2026	0.90	0.90	0.80	0.85	0.85	-2.30%	1,080,000
Jun 3, 2026	0.87	0.87	0.81	0.87	0.87	1.16%	1,170,000
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