HKG:0353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	0.36	0.37	0.35	0.36	0.36	-2.74%	64,000
Apr 23, 2026	0.35	0.37	0.35	0.37	0.37	-2.67%	212,000
Apr 22, 2026	0.38	0.38	0.36	0.38	0.38	1.35%	254,000
Apr 21, 2026	0.36	0.37	0.35	0.37	0.37	-2.63%	260,000
Apr 20, 2026	0.42	0.42	0.35	0.38	0.38	-8.43%	3,416,000
Apr 17, 2026	0.42	0.42	0.40	0.42	0.42	-	284,000
Apr 16, 2026	0.43	0.43	0.42	0.42	0.42	1.22%	426,010
Apr 15, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	1,892,000
Apr 14, 2026	0.35	0.40	0.35	0.40	0.40	9.72%	1,598,000
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	-	9,000
Apr 10, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	396,000
Apr 9, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	32,000
Apr 8, 2026	0.36	0.39	0.36	0.39	0.39	6.94%	2,888,000
Apr 2, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	88,000
Apr 1, 2026	0.36	0.37	0.36	0.37	0.37	-	220,000
Mar 31, 2026	0.35	0.37	0.35	0.37	0.37	5.80%	1,940,000
Mar 30, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	448,000
Mar 27, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	692,000
Mar 26, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	1,612,000
Mar 25, 2026	0.33	0.34	0.33	0.34	0.34	-	772,000
Mar 24, 2026	0.33	0.34	0.33	0.34	0.34	-	1,452,000
Mar 23, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	14,400
Mar 20, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	8,000
Mar 19, 2026	0.33	0.36	0.33	0.33	0.33	-	1,460,000
Mar 18, 2026	0.34	0.34	0.33	0.33	0.33	-	68,000
Mar 17, 2026	0.33	0.33	0.32	0.33	0.33	-	6,260,000
Mar 16, 2026	0.33	0.33	0.33	0.33	0.33	-	200