HKG:0370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.33	0.33	0.32	0.32	-	-3.03%	2,364,000
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
May 19, 2026	0.55	0.57	0.53	0.57	0.57	3.64%	2,094,000
May 18, 2026	0.58	0.58	0.52	0.55	0.55	-5.17%	4,350,000
May 15, 2026	0.55	0.58	0.54	0.58	0.58	3.57%	1,452,600
May 14, 2026	0.60	0.60	0.56	0.56	0.56	-6.67%	2,685,000
May 13, 2026	0.59	0.61	0.59	0.60	0.60	1.69%	3,000,000
May 12, 2026	0.56	0.60	0.56	0.59	0.59	3.51%	3,570,600
May 11, 2026	0.60	0.60	0.57	0.57	0.57	-3.39%	2,682,000
May 8, 2026	0.62	0.62	0.59	0.59	0.59	-3.28%	5,538,000
May 7, 2026	0.62	0.64	0.60	0.61	0.61	-1.61%	5,280,600
May 6, 2026	0.63	0.65	0.62	0.62	0.62	-4.62%	3,522,000
May 5, 2026	0.63	0.70	0.61	0.65	0.65	3.17%	2,868,000
May 4, 2026	0.64	0.65	0.63	0.63	0.63	-3.08%	1,868,000
Apr 30, 2026	0.66	0.66	0.63	0.65	0.65	-1.52%	1,422,000
Apr 29, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	4,152,000
Apr 28, 2026	0.68	0.68	0.66	0.68	0.68	-	3,648,000
Apr 27, 2026	0.68	0.70	0.65	0.68	0.68	-	3,702,000
Apr 24, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	3,534,000
Apr 23, 2026	0.69	0.69	0.67	0.69	0.69	-	2,700,000
Apr 22, 2026	0.70	0.72	0.69	0.69	0.69	-4.17%	8,788,000
Apr 21, 2026	0.71	0.72	0.69	0.72	0.72	1.41%	4,556,000
Apr 20, 2026	0.71	0.72	0.69	0.71	0.71	-	4,488,000
Apr 17, 2026	0.71	0.74	0.68	0.71	0.71	-	12,480,000
Apr 16, 2026	0.71	0.72	0.69	0.71	0.71	1.43%	4,476,000
Apr 15, 2026	0.72	0.72	0.68	0.70	0.70	-1.41%	2,436,000
Apr 14, 2026	0.79	0.79	0.71	0.71	0.71	-11.25%	14,826,000
Apr 13, 2026	0.80	0.80	0.74	0.80	0.80	-	10,112,000
Apr 10, 2026	0.78	0.80	0.76	0.80	0.80	3.90%	4,933,200
Apr 9, 2026	0.79	0.79	0.76	0.77	0.77	-2.53%	9,654,000
Apr 8, 2026	0.79	0.84	0.78	0.79	0.79	1.28%	9,540,000
Apr 2, 2026	0.73	0.82	0.69	0.78	0.78	8.33%	30,882,000
Apr 1, 2026	0.65	0.73	0.64	0.72	0.72	12.50%	15,298,260
Mar 31, 2026	0.64	0.65	0.62	0.64	0.64	1.59%	3,780,000
Mar 30, 2026	0.63	0.64	0.61	0.63	0.63	-	6,582,000
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