HKG:0370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.64	0.64	0.61	0.63	0.63	1.61%	7,806,000
Mar 5, 2026	0.66	0.66	0.60	0.62	0.62	-3.13%	9,834,000
Mar 4, 2026	0.66	0.67	0.62	0.64	0.64	-3.03%	6,036,000
Mar 3, 2026	0.67	0.71	0.63	0.66	0.66	-	4,890,000
Mar 2, 2026	0.69	0.70	0.66	0.66	0.66	-5.71%	6,005,440
Feb 27, 2026	0.70	0.70	0.68	0.70	0.70	-	7,224,000
Feb 26, 2026	0.73	0.74	0.69	0.70	0.70	-4.11%	14,304,000
Feb 25, 2026	0.76	0.77	0.73	0.73	0.73	-3.95%	22,428,000
Feb 24, 2026	0.77	0.78	0.73	0.76	0.76	-	28,239,750
Feb 23, 2026	0.79	0.79	0.73	0.76	0.76	-3.80%	14,952,000
Feb 20, 2026	0.80	0.80	0.76	0.79	0.79	1.28%	9,006,000
Feb 16, 2026	0.76	0.78	0.75	0.78	0.78	2.63%	6,954,000
Feb 13, 2026	0.79	0.81	0.75	0.76	0.76	-6.17%	12,444,000
Feb 12, 2026	0.80	0.83	0.78	0.81	0.81	-1.22%	15,800,000
Feb 11, 2026	0.82	0.83	0.80	0.82	0.82	-2.38%	18,666,000
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