HKG:0370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.71	0.72	0.69	0.70	-	-1.41%	1,632,000
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
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