HKG:0370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.64	0.65	0.63	0.63	0.63	-1.56%	7,968,000
Mar 26, 2026	0.65	0.65	0.62	0.64	0.64	-	20,621,500
Mar 25, 2026	0.64	0.66	0.63	0.64	0.64	-	25,374,000
Mar 24, 2026	0.64	0.65	0.63	0.64	0.64	-	12,372,000
Mar 23, 2026	0.64	0.66	0.62	0.64	0.64	1.59%	25,722,000
Mar 20, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	9,754,000
Mar 19, 2026	0.65	0.66	0.63	0.64	0.64	-3.03%	13,896,000
Mar 18, 2026	0.66	0.74	0.65	0.66	0.66	-	30,552,000
Mar 17, 2026	0.65	0.66	0.63	0.66	0.66	1.54%	14,748,000
Mar 16, 2026	0.64	0.66	0.62	0.65	0.65	3.17%	24,636,000
Mar 13, 2026	0.66	0.73	0.63	0.63	0.63	-3.08%	15,816,000
Mar 12, 2026	0.64	0.66	0.63	0.65	0.65	1.56%	12,192,000
Mar 11, 2026	0.69	0.70	0.64	0.64	0.64	-7.25%	15,264,000
Mar 10, 2026	0.69	0.69	0.65	0.69	0.69	-	29,270,400
Mar 9, 2026	0.63	0.69	0.59	0.69	0.69	9.52%	36,708,000
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