HKG:0371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.72	2.77	2.71	2.73	-	-0.36%	5,442,733
Mar 26, 2026	2.78	2.81	2.69	2.74	2.74	-2.14%	32,542,020
Mar 25, 2026	2.79	2.86	2.76	2.80	2.80	-0.36%	16,504,550
Mar 24, 2026	2.71	2.84	2.70	2.81	2.81	3.69%	30,058,000
Mar 23, 2026	2.76	2.79	2.65	2.71	2.71	-2.87%	38,786,100
Mar 20, 2026	2.80	2.81	2.74	2.79	2.79	0.36%	40,176,760
Mar 19, 2026	2.83	2.84	2.76	2.78	2.78	-1.77%	19,696,690
Mar 18, 2026	2.78	2.86	2.78	2.83	2.83	1.43%	15,287,570
Mar 17, 2026	2.91	2.91	2.79	2.79	2.79	-2.79%	21,970,000
Mar 16, 2026	2.82	2.90	2.80	2.87	2.87	1.06%	19,870,740
Mar 13, 2026	2.78	2.84	2.76	2.84	2.84	1.07%	23,170,000
Mar 12, 2026	2.80	2.82	2.71	2.81	2.81	0.36%	18,710,000
Mar 11, 2026	2.75	2.82	2.75	2.80	2.80	1.82%	22,138,440
Mar 10, 2026	2.74	2.79	2.73	2.75	2.75	0.36%	20,104,710
Mar 9, 2026	2.87	2.87	2.72	2.74	2.74	-4.20%	25,352,000
Mar 6, 2026	2.82	2.89	2.80	2.86	2.86	1.42%	25,352,830
Mar 5, 2026	2.75	2.86	2.75	2.82	2.82	2.55%	27,992,330
Mar 4, 2026	2.73	2.77	2.69	2.75	2.75	-	32,576,510
Mar 3, 2026	2.77	2.82	2.72	2.75	2.75	-1.08%	24,315,341
Mar 2, 2026	2.79	2.85	2.76	2.78	2.78	-1.77%	23,942,000
Feb 27, 2026	2.83	2.85	2.77	2.83	2.83	-	23,323,100
Feb 26, 2026	2.82	2.86	2.80	2.83	2.83	-	37,503,600
Feb 25, 2026	2.90	2.90	2.81	2.83	2.83	-2.75%	19,054,870
Feb 24, 2026	2.86	2.92	2.84	2.91	2.91	0.34%	20,435,730
Feb 23, 2026	2.87	2.90	2.87	2.90	2.90	1.05%	4,088,120
Feb 20, 2026	2.82	2.88	2.81	2.87	2.87	1.77%	13,711,610
Feb 16, 2026	2.83	2.84	2.80	2.82	2.82	0.71%	2,465,281
Feb 13, 2026	2.80	2.82	2.77	2.80	2.80	-0.71%	14,419,710
Feb 12, 2026	2.88	2.88	2.79	2.82	2.82	-2.08%	17,457,100
Feb 11, 2026	2.85	2.89	2.80	2.88	2.88	1.05%	12,146,510
Feb 10, 2026	2.86	2.88	2.78	2.85	2.85	-0.35%	19,628,070
Feb 9, 2026	2.95	2.98	2.82	2.86	2.86	-3.38%	84,276,173
Feb 6, 2026	2.89	2.97	2.86	2.96	2.96	1.72%	54,340,880
Feb 5, 2026	2.89	2.93	2.85	2.91	2.91	0.69%	35,669,190
Feb 4, 2026	2.80	2.91	2.80	2.89	2.89	2.48%	49,782,230
Feb 3, 2026	2.77	2.84	2.72	2.82	2.82	1.81%	44,340,560
Feb 2, 2026	2.68	2.78	2.66	2.77	2.77	2.97%	57,370,980
Jan 30, 2026	2.66	2.70	2.62	2.69	2.69	0.75%	26,883,707
Jan 29, 2026	2.63	2.70	2.63	2.67	2.67	1.14%	17,032,630
Jan 28, 2026	2.61	2.65	2.58	2.64	2.64	1.54%	13,501,170
Jan 27, 2026	2.63	2.64	2.58	2.60	2.60	-1.14%	20,053,210
Jan 26, 2026	2.64	2.65	2.60	2.63	2.63	-0.38%	14,996,100
Jan 23, 2026	2.63	2.69	2.61	2.64	2.64	-	18,694,000
Jan 22, 2026	2.59	2.66	2.58	2.64	2.64	2.33%	34,380,080
Jan 21, 2026	2.56	2.58	2.53	2.58	2.58	0.39%	13,300,010
Jan 20, 2026	2.51	2.57	2.50	2.57	2.57	1.98%	20,145,280
Jan 19, 2026	2.51	2.58	2.49	2.52	2.52	-	23,016,000
Jan 16, 2026	2.56	2.58	2.49	2.52	2.52	-1.56%	41,267,280
Jan 15, 2026	2.56	2.57	2.52	2.56	2.56	-	21,901,150
Jan 14, 2026	2.54	2.56	2.52	2.56	2.56	1.19%	12,337,800