HKG:0370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.87	0.87	0.81	0.84	0.84	-1.18%	22,550,000
Feb 9, 2026	0.83	0.87	0.82	0.85	0.85	-	16,650,000
Feb 6, 2026	0.86	0.88	0.79	0.85	0.85	-3.41%	34,896,000
Feb 5, 2026	0.90	0.90	0.83	0.88	0.88	1.15%	33,244,000
Feb 4, 2026	0.78	0.88	0.78	0.87	0.87	11.54%	47,526,000
Feb 3, 2026	0.89	0.90	0.78	0.78	0.78	-12.36%	9,564,000
Feb 2, 2026	0.87	0.90	0.86	0.89	0.89	1.14%	12,006,000
Jan 30, 2026	0.92	0.93	0.88	0.88	0.88	-3.30%	19,284,000
Jan 29, 2026	0.93	0.93	0.90	0.91	0.91	-2.15%	16,722,000
Jan 28, 2026	0.89	0.97	0.89	0.93	0.93	3.33%	19,534,000
Jan 27, 2026	0.95	0.95	0.90	0.90	0.90	-3.23%	10,044,000
Jan 26, 2026	0.94	0.99	0.91	0.93	0.93	-1.06%	14,250,000
Jan 23, 2026	0.95	0.95	0.90	0.94	0.94	2.17%	12,942,000
Jan 22, 2026	0.90	0.98	0.87	0.92	0.92	3.37%	27,898,960
Jan 21, 2026	0.86	0.90	0.83	0.89	0.89	2.30%	35,406,000
Jan 20, 2026	0.87	0.88	0.84	0.87	0.87	-	22,650,000
Jan 19, 2026	0.83	0.87	0.82	0.87	0.87	2.35%	23,498,000
Jan 16, 2026	0.85	0.87	0.82	0.85	0.85	-	19,482,000
Jan 15, 2026	0.88	0.88	0.85	0.85	0.85	-3.41%	3,884,000
Jan 14, 2026	0.88	0.89	0.86	0.88	0.88	-1.12%	4,102,000
Jan 13, 2026	0.89	0.90	0.86	0.89	0.89	-2.20%	4,848,000
Jan 12, 2026	0.90	0.93	0.89	0.91	0.91	-2.15%	6,180,000
Jan 9, 2026	0.93	0.95	0.89	0.93	0.93	-	9,300,000
Jan 8, 2026	0.98	0.98	0.92	0.93	0.93	-	1,842,000
Jan 7, 2026	0.90	1.07	0.90	0.93	0.93	4.49%	10,746,000
Jan 6, 2026	0.86	0.92	0.86	0.89	0.89	3.49%	6,606,000
Jan 5, 2026	0.92	0.92	0.86	0.86	0.86	-6.52%	2,682,000
Jan 2, 2026	0.93	0.94	0.88	0.92	0.92	-1.08%	2,472,000
Dec 31, 2025	0.94	0.94	0.90	0.93	0.93	-1.06%	954,000
Dec 30, 2025	0.98	0.98	0.90	0.94	0.94	-1.05%	5,412,000
Dec 29, 2025	0.94	1.00	0.92	0.95	0.95	2.15%	8,178,000
Dec 24, 2025	0.84	0.95	0.83	0.93	0.93	13.41%	6,278,400
Dec 23, 2025	0.75	1.15	0.73	0.82	0.82	9.33%	13,405,200
Dec 22, 2025	0.77	0.77	0.69	0.75	0.75	-	7,758,000
Dec 19, 2025	0.68	0.77	0.68	0.75	0.75	10.29%	5,380,000
Dec 18, 2025	0.79	0.79	0.65	0.68	0.68	-11.69%	11,566,000
Dec 17, 2025	0.82	0.82	0.77	0.77	0.77	-4.94%	4,066,000
Dec 16, 2025	0.88	0.91	0.81	0.81	0.81	-6.90%	8,910,000
Dec 15, 2025	0.87	0.91	0.86	0.87	0.87	-	3,930,280
Dec 12, 2025	0.90	0.91	0.85	0.87	0.87	-3.33%	6,888,000
Dec 11, 2025	0.95	0.96	0.90	0.90	0.90	-8.16%	11,496,000
Dec 10, 2025	0.96	0.98	0.93	0.98	0.98	-1.01%	13,100,600
Dec 9, 2025	1.01	1.01	0.95	0.99	0.99	-	13,524,000
Dec 8, 2025	0.98	1.01	0.94	0.99	0.99	1.02%	13,723,500
Dec 5, 2025	0.98	1.05	0.96	0.98	0.98	-	15,984,000
Dec 4, 2025	0.99	0.99	0.95	0.98	0.98	1.03%	9,432,000
Dec 3, 2025	0.99	1.06	0.97	0.97	0.97	-6.73%	12,578,000
Dec 2, 2025	1.00	1.04	0.99	1.04	1.04	-	12,172,800
Dec 1, 2025	1.02	1.04	0.97	1.04	1.04	1.96%	11,412,000
Nov 28, 2025	0.96	1.04	0.83	1.02	1.02	-3.77%	16,290,000