HKG:0371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.82	2.86	2.80	2.81	2.81	-0.35%	17,832,618
May 26, 2026	2.79	2.84	2.76	2.82	2.82	0.71%	19,892,970
May 22, 2026	2.84	2.88	2.78	2.80	2.80	-1.41%	37,282,315
May 21, 2026	2.88	2.91	2.83	2.84	2.84	-1.73%	19,603,460
May 20, 2026	2.91	2.91	2.86	2.89	2.89	-0.69%	19,331,610
May 19, 2026	2.91	2.95	2.89	2.91	2.91	-0.68%	23,000,491
May 18, 2026	2.94	2.96	2.88	2.93	2.93	-0.34%	21,195,050
May 15, 2026	2.91	2.97	2.91	2.94	2.94	-0.34%	20,314,000
May 14, 2026	2.87	2.98	2.87	2.95	2.95	2.08%	33,563,275
May 13, 2026	2.91	2.96	2.87	2.89	2.89	-0.69%	19,090,553
May 12, 2026	2.91	2.94	2.88	2.91	2.91	0.69%	20,363,390
May 11, 2026	2.83	2.90	2.83	2.89	2.89	2.12%	17,733,677
May 8, 2026	2.78	2.89	2.78	2.83	2.83	1.43%	24,889,604
May 7, 2026	2.79	2.81	2.75	2.79	2.79	0.36%	24,754,000
May 6, 2026	2.79	2.81	2.76	2.78	2.78	-0.36%	10,136,062
May 5, 2026	2.73	2.80	2.73	2.79	2.79	1.45%	4,298,545
May 4, 2026	2.76	2.77	2.74	2.75	2.75	-0.36%	7,839,000
Apr 30, 2026	2.80	2.81	2.75	2.76	2.76	-2.47%	15,520,762
Apr 29, 2026	2.81	2.84	2.79	2.83	2.83	1.43%	8,528,000
Apr 28, 2026	2.76	2.80	2.74	2.79	2.79	1.09%	8,294,000
Apr 27, 2026	2.75	2.80	2.73	2.76	2.76	0.36%	29,805,396
Apr 24, 2026	2.83	2.83	2.75	2.75	2.75	-2.48%	92,782,520
Apr 23, 2026	2.84	2.84	2.78	2.82	2.82	-	16,189,400
Apr 22, 2026	2.81	2.87	2.81	2.82	2.82	-1.05%	14,320,830
Apr 21, 2026	2.74	2.85	2.72	2.85	2.85	4.40%	29,065,570
Apr 20, 2026	2.68	2.73	2.68	2.73	2.73	1.49%	19,974,000
Apr 17, 2026	2.71	2.71	2.67	2.69	2.69	-0.37%	45,019,941
Apr 16, 2026	2.74	2.74	2.70	2.70	2.70	-0.74%	9,968,000
Apr 15, 2026	2.71	2.74	2.70	2.72	2.72	-	13,529,000
Apr 14, 2026	2.69	2.76	2.68	2.72	2.72	0.37%	17,300,000
Apr 13, 2026	2.71	2.74	2.69	2.71	2.71	-1.09%	8,417,196
Apr 10, 2026	2.75	2.78	2.72	2.74	2.74	-0.72%	5,664,671
Apr 9, 2026	2.76	2.79	2.75	2.76	2.76	-	9,775,832
Apr 8, 2026	2.76	2.84	2.75	2.76	2.76	-0.72%	20,513,760
Apr 2, 2026	2.80	2.82	2.74	2.78	2.78	-	13,688,000
Apr 1, 2026	2.74	2.79	2.72	2.78	2.78	2.58%	16,703,950
Mar 31, 2026	2.70	2.76	2.70	2.71	2.71	-0.37%	17,693,160
Mar 30, 2026	2.68	2.76	2.64	2.72	2.72	1.12%	17,381,260
Mar 27, 2026	2.72	2.77	2.67	2.69	2.69	-1.82%	26,644,200
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