HKG:0353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jun 9, 2026	0.39	0.42	0.39	0.39	0.39	-3.75%	816,000
Jun 8, 2026	0.40	0.44	0.39	0.40	0.40	3.90%	775,750
Jun 5, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	188,000
Jun 4, 2026	0.39	0.39	0.37	0.38	0.38	-1.30%	1,444,000
Jun 3, 2026	0.39	0.41	0.37	0.39	0.39	-1.28%	1,666,000
Jun 2, 2026	0.36	0.39	0.36	0.39	0.39	5.41%	178,100
Jun 1, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 29, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	220,000
May 28, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	8,000
May 27, 2026	0.40	0.40	0.40	0.40	0.40	-	60
May 26, 2026	0.38	0.41	0.37	0.40	0.40	9.59%	793,000
May 22, 2026	0.37	0.37	0.37	0.37	0.37	-7.59%	4,600
May 21, 2026	0.40	0.40	0.40	0.40	0.40	-	-
May 20, 2026	0.40	0.40	0.40	0.40	0.40	-	-