HKG:0353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.37	0.39	0.35	0.39	0.39	6.94%	844,000
Aug 20, 2026	0.36	0.36	0.36	0.36	0.36	-6.49%	9,350
Aug 19, 2026	0.36	0.39	0.36	0.39	0.39	2.67%	56,000
Aug 18, 2026	0.38	0.38	0.38	0.38	0.38	-	4,000
Aug 17, 2026	0.34	0.38	0.34	0.38	0.38	4.17%	124,000
Aug 14, 2026	0.40	0.41	0.36	0.36	0.36	-7.69%	424,000
Aug 13, 2026	0.38	0.40	0.38	0.39	0.39	4.00%	104,000
Aug 12, 2026	0.41	0.41	0.38	0.38	0.38	-8.54%	924,000
Aug 11, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	-
Aug 10, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	400,000
Aug 7, 2026	0.39	0.41	0.38	0.41	0.41	1.25%	1,004,000
Aug 6, 2026	0.38	0.40	0.38	0.40	0.40	-	700,000
Aug 5, 2026	0.39	0.41	0.38	0.40	0.40	1.27%	1,284,000
Aug 4, 2026	0.38	0.40	0.38	0.40	0.40	1.28%	825,000
Aug 3, 2026	0.42	0.43	0.37	0.39	0.39	4.00%	1,532,000
Jul 31, 2026	0.36	0.38	0.36	0.38	0.38	1.35%	1,092,000
Jul 30, 2026	0.36	0.38	0.34	0.37	0.37	5.71%	1,512,000
Jul 29, 2026	0.36	0.36	0.35	0.35	0.35	-5.41%	220,000
Jul 28, 2026	0.37	0.37	0.37	0.37	0.37	-3.90%	40,000
Jul 27, 2026	0.35	0.39	0.35	0.39	0.39	5.48%	1,276,000
Jul 24, 2026	0.35	0.37	0.35	0.37	0.37	5.80%	2,409,000
Jul 23, 2026	0.32	0.35	0.32	0.35	0.35	7.81%	864,000
Jul 22, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jul 21, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	100,000
Jul 20, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Jul 17, 2026	0.31	0.33	0.31	0.33	0.33	-	148,000
Jul 16, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	112,000
Jul 15, 2026	0.31	0.35	0.31	0.32	0.32	-	172,000
Jul 14, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	207,800
Jul 13, 2026	0.34	0.34	0.31	0.33	0.33	-5.71%	328,000
Jul 10, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 9, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 8, 2026	0.34	0.35	0.33	0.35	0.35	-7.89%	342,000
Jul 7, 2026	0.36	0.39	0.36	0.38	0.38	7.04%	496,000
Jul 6, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 3, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 2, 2026	0.31	0.36	0.31	0.36	0.36	9.23%	16,000
Jun 30, 2026	0.33	0.33	0.33	0.33	0.33	-8.45%	18,460
Jun 29, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	253,900
Jun 26, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	22,250
Jun 25, 2026	0.38	0.38	0.35	0.35	0.35	-6.76%	47,650
Jun 24, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jun 23, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jun 22, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jun 18, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	5,000
Jun 17, 2026	0.38	0.38	0.38	0.38	0.38	-	36,000
Jun 16, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	68,000
Jun 15, 2026	0.38	0.43	0.37	0.37	0.37	-2.63%	280,000
Jun 12, 2026	0.38	0.38	0.38	0.38	0.38	-	100
Jun 11, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	218,000