HKG:0370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.26	0.26	0.25	0.26	0.26	-	3,200,000
Aug 21, 2026	0.26	0.26	0.26	0.26	0.26	-	318,000
Aug 20, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	6,030,000
Aug 19, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	2,022,000
Aug 18, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	2,232,000
Aug 17, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	1,992,000
Aug 14, 2026	0.28	0.28	0.27	0.28	0.28	3.70%	3,000,000
Aug 13, 2026	0.29	0.29	0.27	0.27	0.27	-3.57%	1,596,000
Aug 12, 2026	0.29	0.29	0.27	0.28	0.28	-1.75%	600,000
Aug 11, 2026	0.31	0.31	0.27	0.29	0.29	-	5,394,000
Aug 10, 2026	0.28	0.30	0.28	0.29	0.29	5.56%	3,677,700
Aug 7, 2026	0.27	0.28	0.26	0.27	0.27	1.89%	3,132,000
Aug 6, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	1,333,400
Aug 5, 2026	0.28	0.28	0.27	0.28	0.28	-	2,190,000
Aug 4, 2026	0.27	0.29	0.27	0.28	0.28	1.85%	1,008,000
Aug 3, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	744,000
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