HKG:0346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.38	0.41	0.38	0.41	0.41	3.80%	136,000
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	-	39,500
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	125,000
Feb 10, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	150,000
Feb 9, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	110,000
Feb 6, 2026	0.39	0.40	0.39	0.40	0.40	-	52,500
Feb 5, 2026	0.39	0.39	0.39	0.40	0.40	1.28%	150,000
Feb 4, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	-
Feb 3, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	50,000
Feb 2, 2026	0.41	0.41	0.39	0.39	0.39	-7.14%	867,500
Jan 30, 2026	0.43	0.46	0.42	0.42	0.42	-	592,500
Jan 29, 2026	0.40	0.42	0.39	0.42	0.42	5.00%	707,000
Jan 28, 2026	0.39	0.42	0.39	0.40	0.40	1.27%	1,890,000
Jan 27, 2026	0.40	0.40	0.38	0.40	0.40	-	192,000
Jan 26, 2026	0.38	0.41	0.38	0.40	0.40	2.60%	1,853,000
Jan 23, 2026	0.38	0.39	0.37	0.39	0.39	2.67%	205,000
Jan 22, 2026	0.39	0.41	0.38	0.38	0.38	-2.60%	839,000
Jan 21, 2026	0.36	0.40	0.36	0.39	0.39	6.94%	1,005,000
Jan 20, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	100,000
Jan 19, 2026	0.35	0.37	0.35	0.37	0.37	1.37%	29,500
Jan 16, 2026	0.37	0.37	0.37	0.37	0.37	-	76,500
Jan 15, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	31,000
Jan 14, 2026	0.37	0.37	0.37	0.37	0.37	-3.90%	36,000
Jan 13, 2026	0.40	0.40	0.40	0.39	0.39	-	29,000
Jan 12, 2026	0.39	0.39	0.39	0.39	0.39	-	110,000
Jan 9, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	176,000
Jan 8, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 7, 2026	0.37	0.37	0.37	0.37	0.37	-	25,500
Jan 6, 2026	0.37	0.38	0.36	0.37	0.37	-	510,000
Jan 5, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	100,000
Jan 2, 2026	0.37	0.37	0.37	0.37	0.37	-	9,000
Dec 31, 2025	0.37	0.38	0.37	0.37	0.37	-2.67%	125,000
Dec 30, 2025	0.37	0.38	0.37	0.38	0.38	-1.32%	25,000
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	31,500
Dec 24, 2025	0.37	0.38	0.37	0.38	0.38	-2.60%	45,500
Dec 23, 2025	0.38	0.39	0.38	0.39	0.39	-1.28%	30,000
Dec 22, 2025	0.40	0.40	0.39	0.39	0.39	1.30%	166,000
Dec 19, 2025	0.37	0.39	0.37	0.39	0.39	-1.28%	41,000
Dec 18, 2025	0.38	0.39	0.37	0.39	0.39	-	246,000
Dec 17, 2025	0.38	0.40	0.38	0.39	0.39	4.00%	10,000
Dec 16, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 15, 2025	0.37	0.38	0.36	0.38	0.38	-	322,500
Dec 12, 2025	0.36	0.38	0.36	0.38	0.38	-	95,000
Dec 11, 2025	0.39	0.39	0.37	0.38	0.38	-1.32%	72,000
Dec 10, 2025	0.36	0.38	0.36	0.38	0.38	1.33%	110,000
Dec 9, 2025	0.38	0.39	0.36	0.38	0.38	-	35,000
Dec 8, 2025	0.36	0.38	0.36	0.38	0.38	1.35%	12,000
Dec 5, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	-
Dec 4, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	206,000
Dec 3, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	25,000