HKG:0346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.34	0.34	0.31	0.33	0.33	-5.71%	465,000
May 29, 2026	0.31	0.37	0.30	0.35	0.35	12.90%	1,270,500
May 28, 2026	0.31	0.32	0.31	0.31	0.31	-4.62%	220,500
May 27, 2026	0.34	0.34	0.33	0.33	0.33	-7.14%	275,000
May 26, 2026	0.35	0.35	0.34	0.35	0.35	-2.78%	546,500
May 22, 2026	0.36	0.37	0.34	0.36	0.36	-4.00%	1,055,000
May 21, 2026	0.36	0.38	0.34	0.38	0.38	-1.32%	1,320,000
May 20, 2026	0.38	0.38	0.38	0.38	0.38	-	286,500
May 19, 2026	0.38	0.38	0.38	0.38	0.38	-	1,500
May 18, 2026	0.39	0.39	0.38	0.38	0.38	-3.80%	362,000
May 15, 2026	0.40	0.40	0.40	0.40	0.40	-	46,000
May 14, 2026	0.39	0.40	0.39	0.40	0.40	-	40,000
May 13, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	171,000
May 12, 2026	0.40	0.40	0.39	0.39	0.39	-	105,500
May 11, 2026	0.40	0.40	0.39	0.39	0.39	-	225,000
May 8, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	525,000
May 7, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	760,000
May 6, 2026	0.39	0.40	0.39	0.40	0.40	-	655,000
May 5, 2026	0.39	0.41	0.39	0.40	0.40	-1.25%	215,500
May 4, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	417,500
Apr 30, 2026	0.40	0.42	0.39	0.41	0.41	-2.41%	444,000
Apr 29, 2026	0.40	0.42	0.40	0.42	0.42	-1.19%	110,000
Apr 28, 2026	0.40	0.42	0.40	0.42	0.42	3.70%	226,000
Apr 27, 2026	0.41	0.41	0.41	0.41	0.41	-	93,500
Apr 24, 2026	0.41	0.41	0.41	0.41	0.41	-	35,000
Apr 23, 2026	0.40	0.44	0.40	0.41	0.41	2.53%	605,000
Apr 22, 2026	0.39	0.40	0.38	0.40	0.40	-1.25%	290,000
Apr 21, 2026	0.38	0.40	0.38	0.40	0.40	1.27%	81,500
Apr 20, 2026	0.40	0.40	0.39	0.40	0.40	-2.47%	132,000
Apr 17, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	280,500
Apr 16, 2026	0.40	0.41	0.40	0.41	0.41	-	45,000
Apr 15, 2026	0.39	0.41	0.39	0.41	0.41	1.23%	43,000
Apr 14, 2026	0.41	0.41	0.40	0.41	0.41	-3.57%	795,000
Apr 13, 2026	0.41	0.43	0.40	0.42	0.42	3.70%	762,500
Apr 10, 2026	0.42	0.42	0.39	0.41	0.41	-3.57%	1,226,000
Apr 9, 2026	0.40	0.43	0.40	0.42	0.42	2.44%	432,500
Apr 8, 2026	0.43	0.43	0.39	0.41	0.41	-3.53%	1,520,500
Apr 2, 2026	0.43	0.45	0.43	0.43	0.43	-	716,000
Apr 1, 2026	0.41	0.44	0.41	0.43	0.43	-3.41%	1,070,500
Mar 31, 2026	0.46	0.46	0.44	0.44	0.44	-5.38%	280,000
Mar 30, 2026	0.48	0.48	0.46	0.47	0.47	2.20%	290,000
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