HKG:0346 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.29	0.30	0.28	0.28	0.28	-5.17%	91,500
Jul 17, 2026	0.27	0.29	0.27	0.29	0.29	7.41%	105,000
Jul 16, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jul 15, 2026	0.30	0.30	0.26	0.27	0.27	-10.00%	83,500
Jul 14, 2026	0.32	0.32	0.32	0.30	0.30	7.14%	15,000
Jul 13, 2026	0.27	0.28	0.26	0.28	0.28	3.70%	291,500
Jul 10, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Jul 9, 2026	0.27	0.27	0.27	0.27	0.27	-	26,000
Jul 8, 2026	0.27	0.34	0.26	0.27	0.27	3.85%	224,000
Jul 7, 2026	0.26	0.26	0.26	0.26	0.26	-	30,000
Jul 6, 2026	0.26	0.26	0.26	0.26	0.26	-	10,000
Jul 3, 2026	0.27	0.27	0.25	0.26	0.26	-1.89%	95,000
Jul 2, 2026	0.26	0.27	0.25	0.27	0.27	-	536,500
Jun 30, 2026	0.27	0.27	0.26	0.27	0.27	-	15,000
Jun 29, 2026	0.26	0.27	0.26	0.27	0.27	-5.36%	40,000
Jun 26, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Jun 25, 2026	0.27	0.28	0.27	0.28	0.28	5.66%	30,000
Jun 24, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	95,000
Jun 23, 2026	0.28	0.28	0.27	0.28	0.28	-	668,500
Jun 22, 2026	0.26	0.28	0.26	0.28	0.28	-	135,000
Jun 18, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	377,000
Jun 17, 2026	0.28	0.29	0.27	0.29	0.29	-	755,000
Jun 16, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	370,000
Jun 15, 2026	0.33	0.33	0.30	0.30	0.30	-9.09%	1,221,000
Jun 12, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	132,500
Jun 11, 2026	0.35	0.35	0.35	0.35	0.35	-	85,000
Jun 10, 2026	0.33	0.35	0.33	0.35	0.35	4.48%	195,000
Jun 9, 2026	0.33	0.34	0.31	0.34	0.34	4.69%	85,000
Jun 8, 2026	0.32	0.32	0.32	0.32	0.32	-	155,000
Jun 5, 2026	0.32	0.33	0.32	0.32	0.32	-3.03%	70,500
Jun 4, 2026	0.33	0.34	0.33	0.33	0.33	-5.71%	65,000
Jun 3, 2026	0.33	0.35	0.33	0.35	0.35	4.48%	135,000
Jun 2, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	660,500
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