HKG:0370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.30	0.30	0.28	0.28	0.28	-3.51%	3,156,000
Jul 30, 2026	0.29	0.29	0.28	0.29	0.29	-	804,000
Jul 29, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	3,840,000
Jul 28, 2026	0.30	0.30	0.26	0.29	0.29	-	11,556,000
Jul 27, 2026	0.30	0.31	0.29	0.29	0.29	-4.92%	4,116,000
Jul 24, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	16,116,000
Jul 23, 2026	0.35	0.35	0.29	0.30	0.30	-1.64%	4,434,000
Jul 22, 2026	0.31	0.31	0.30	0.31	0.31	-	1,974,000
Jul 21, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	198,000
Jul 20, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	2,340,000
Jul 17, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	5,382,000
Jul 16, 2026	0.32	0.33	0.30	0.32	0.32	-1.54%	4,236,000
Jul 15, 2026	0.32	0.33	0.28	0.33	0.33	3.17%	6,780,000
Jul 14, 2026	0.33	0.34	0.32	0.32	0.32	-5.97%	6,258,000
Jul 13, 2026	0.33	0.34	0.33	0.34	0.34	-1.47%	2,202,000
Jul 10, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	9,426,000
Jul 9, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	18,090,000
Jul 8, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	2,040,000
Jul 7, 2026	0.34	0.35	0.33	0.35	0.35	-	6,282,000
Jul 6, 2026	0.34	0.36	0.34	0.35	0.35	-	7,206,000
Jul 3, 2026	0.35	0.37	0.34	0.35	0.35	-	12,834,000
Jul 2, 2026	0.34	0.35	0.34	0.35	0.35	-	9,180,000
Jun 30, 2026	0.34	0.36	0.33	0.35	0.35	1.45%	30,282,000
Jun 29, 2026	0.35	0.36	0.34	0.35	0.35	-	2,425,000
Jun 26, 2026	0.35	0.37	0.34	0.35	0.35	-1.43%	5,130,000
Jun 25, 2026	0.38	0.38	0.34	0.35	0.35	-1.41%	2,746,000
Jun 24, 2026	0.38	0.38	0.32	0.36	0.36	-4.05%	13,026,000
Jun 23, 2026	0.35	0.37	0.33	0.37	0.37	8.82%	10,914,000
Jun 22, 2026	0.30	0.34	0.30	0.34	0.34	11.48%	5,388,000
Jun 18, 2026	0.30	0.31	0.30	0.31	0.31	-	2,112,000
Jun 17, 2026	0.30	0.31	0.30	0.31	0.31	-	6,516,000
Jun 16, 2026	0.31	0.31	0.30	0.31	0.31	-	7,998,000
Jun 15, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	2,610,000
Jun 12, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	10,170,000
Jun 11, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	7,446,000
Jun 10, 2026	0.33	0.33	0.31	0.33	0.33	-	12,994,000
Jun 9, 2026	0.33	0.33	0.32	0.33	0.33	-	1,680,000
Jun 8, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	3,006,000
Jun 5, 2026	0.35	0.35	0.32	0.32	0.32	-1.54%	7,560,000
Jun 4, 2026	0.33	0.34	0.31	0.33	0.33	-	4,244,000
Jun 3, 2026	0.34	0.35	0.32	0.33	0.33	-1.52%	4,842,000
Jun 2, 2026	0.33	0.34	0.32	0.33	0.33	-	12,408,000
Jun 1, 2026	0.33	0.33	0.31	0.33	0.33	-	7,687,000
May 29, 2026	0.33	0.35	0.32	0.33	0.33	-	3,096,000
May 28, 2026	0.35	0.35	0.31	0.33	0.33	-5.71%	7,128,000
May 27, 2026	0.37	0.38	0.33	0.35	0.35	4.48%	30,450,000
May 26, 2026	0.31	0.38	0.31	0.34	0.34	9.84%	28,956,000
May 22, 2026	0.40	0.40	0.28	0.31	0.31	-15.28%	30,852,000
May 21, 2026	0.56	0.56	0.35	0.36	0.36	-35.71%	22,524,000
May 20, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	1,986,000