HKG:0346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	0.46	0.48	0.46	0.46	-	1.10%	45,000
Mar 27, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	502,000
Mar 26, 2026	0.44	0.47	0.44	0.46	0.46	3.37%	670,000
Mar 25, 2026	0.43	0.45	0.42	0.45	0.45	3.49%	670,000
Mar 24, 2026	0.48	0.48	0.43	0.43	0.43	-11.34%	900,000
Mar 23, 2026	0.48	0.50	0.46	0.49	0.49	5.43%	2,268,500
Mar 20, 2026	0.49	0.50	0.45	0.46	0.46	-6.12%	996,500
Mar 19, 2026	0.44	0.49	0.44	0.49	0.49	15.29%	2,856,500
Mar 18, 2026	0.45	0.45	0.42	0.43	0.43	-4.49%	1,135,000
Mar 17, 2026	0.45	0.46	0.43	0.45	0.45	-2.20%	1,620,000
Mar 16, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	1,003,500
Mar 13, 2026	0.51	0.51	0.45	0.47	0.47	-2.11%	2,519,000
Mar 12, 2026	0.54	0.54	0.46	0.48	0.48	-2.06%	7,804,000
Mar 11, 2026	0.49	0.50	0.47	0.49	0.49	-3.00%	3,402,500
Mar 10, 2026	0.55	0.55	0.46	0.50	0.50	-9.09%	2,683,000
Mar 9, 2026	0.54	0.70	0.51	0.55	0.55	15.79%	15,973,000
Mar 6, 2026	0.50	0.51	0.47	0.48	0.48	-5.00%	2,246,000
Mar 5, 2026	0.53	0.53	0.49	0.50	0.50	-5.66%	3,545,000
Mar 4, 2026	0.62	0.62	0.50	0.53	0.53	-11.67%	9,995,000
Mar 3, 2026	0.66	0.78	0.57	0.60	0.60	-3.23%	31,041,000
Mar 2, 2026	0.46	0.66	0.44	0.62	0.62	49.40%	36,535,500
Feb 27, 2026	0.42	0.42	0.41	0.42	0.42	-2.35%	100,000
Feb 26, 2026	0.42	0.43	0.41	0.43	0.43	-1.16%	61,500
Feb 25, 2026	0.41	0.44	0.41	0.43	0.43	4.88%	960,000
Feb 24, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	542,500
Feb 23, 2026	0.42	0.44	0.41	0.42	0.42	-	460,000
Feb 20, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	715,000
Feb 16, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	10,000
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