HKG:0353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.41	0.42	0.40	0.40	0.40	-3.61%	111,100
Sep 29, 2026	0.42	0.42	0.41	0.42	0.42	-	264,000
Sep 28, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Sep 25, 2026	0.42	0.42	0.42	0.42	0.42	-5.68%	32,000
Sep 24, 2026	0.43	0.44	0.40	0.44	0.44	2.33%	2,029,000
Sep 23, 2026	0.42	0.43	0.41	0.43	0.43	-1.15%	828,300
Sep 22, 2026	0.42	0.44	0.41	0.44	0.44	2.35%	1,244,000
Sep 21, 2026	0.41	0.43	0.41	0.43	0.43	3.66%	132,000
Sep 18, 2026	0.39	0.42	0.38	0.41	0.41	-	228,000
Sep 17, 2026	0.38	0.41	0.38	0.41	0.41	1.23%	323,000
Sep 16, 2026	0.38	0.41	0.38	0.41	0.41	8.00%	1,444,000
Sep 15, 2026	0.38	0.40	0.37	0.38	0.38	-1.32%	436,360
Sep 14, 2026	0.38	0.40	0.37	0.38	0.38	1.33%	604,000
Sep 11, 2026	0.39	0.39	0.36	0.38	0.38	-1.32%	2,072,000
Sep 10, 2026	0.38	0.41	0.38	0.38	0.38	-1.30%	1,528,000
Sep 9, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 8, 2026	0.39	0.39	0.39	0.39	0.39	-	77,000
Sep 7, 2026	0.39	0.39	0.38	0.39	0.39	2.67%	264,400
Sep 4, 2026	0.38	0.39	0.38	0.38	0.38	-3.85%	180,100
Sep 3, 2026	0.38	0.41	0.37	0.39	0.39	8.33%	200,000
Sep 2, 2026	0.37	0.37	0.36	0.36	0.36	-5.26%	752,000
Sep 1, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 31, 2026	0.38	0.40	0.38	0.38	0.38	4.11%	380,000
Aug 28, 2026	0.36	0.37	0.36	0.37	0.37	-3.95%	16,000
Aug 27, 2026	0.40	0.40	0.37	0.38	0.38	-3.80%	736,000
Aug 26, 2026	0.38	0.40	0.38	0.40	0.40	-1.25%	645,000
Aug 25, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Aug 24, 2026	0.42	0.42	0.39	0.40	0.40	3.90%	72,000
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