HKG:0353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
May 19, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	37,240
May 18, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	139,000
May 15, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	1,532,000
May 14, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	408,000
May 13, 2026	0.39	0.45	0.39	0.42	0.42	9.09%	1,440,000
May 12, 2026	0.40	0.40	0.39	0.39	0.39	-4.94%	178,600
May 11, 2026	0.36	0.41	0.36	0.41	0.41	12.50%	3,098,000
May 8, 2026	0.36	0.36	0.36	0.36	0.36	-4.00%	80,000
May 7, 2026	0.37	0.38	0.37	0.38	0.38	-	72,000
May 6, 2026	0.37	0.38	0.37	0.38	0.38	-	186,000
May 5, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	676,000
May 4, 2026	0.38	0.39	0.37	0.38	0.38	-6.17%	272,000
Apr 30, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	140,000
Apr 29, 2026	0.35	0.40	0.35	0.40	0.40	12.86%	1,276,500
Apr 28, 2026	0.36	0.38	0.35	0.35	0.35	-1.41%	64,000
Apr 27, 2026	0.36	0.36	0.36	0.36	0.36	-	76,000