HKG:3303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.53	0.53	0.51	0.51	-	-1.92%	260,000
Jan 20, 2026	0.51	0.52	0.51	0.52	0.52	-	248,000
Jan 19, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	1,152,000
Jan 16, 2026	0.49	0.50	0.49	0.50	0.50	-	276,000
Jan 15, 2026	0.51	0.51	0.48	0.50	0.50	-3.85%	4,798,000
Jan 14, 2026	0.54	0.54	0.52	0.52	0.52	-	288,000
Jan 13, 2026	0.52	0.54	0.52	0.52	0.52	-	1,036,000
Jan 12, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	814,500
Jan 9, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	144,000
Jan 8, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	854,000
Jan 7, 2026	0.53	0.53	0.51	0.53	0.53	-	158,000
Jan 6, 2026	0.53	0.53	0.51	0.53	0.53	-	280,000
Jan 5, 2026	0.52	0.53	0.51	0.53	0.53	3.92%	1,230,000
Jan 2, 2026	0.51	0.51	0.50	0.51	0.51	-	740,000
Dec 31, 2025	0.50	0.51	0.50	0.51	0.51	-	338,000
Dec 30, 2025	0.53	0.53	0.50	0.51	0.51	-1.92%	1,824,568
Dec 29, 2025	0.54	0.54	0.51	0.52	0.52	-1.89%	1,448,000
Dec 24, 2025	0.51	0.55	0.51	0.53	0.53	-	282,000
Dec 23, 2025	0.54	0.54	0.50	0.53	0.53	-1.85%	3,632,000
Dec 22, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	636,000
Dec 19, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	26,000
Dec 18, 2025	0.56	0.56	0.55	0.56	0.56	-1.75%	204,000
Dec 17, 2025	0.56	0.57	0.55	0.57	0.57	3.64%	102,000
Dec 16, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	202,000
Dec 15, 2025	0.57	0.58	0.56	0.56	0.56	-	156,000
Dec 12, 2025	0.57	0.57	0.56	0.56	0.56	-1.75%	136,000
Dec 11, 2025	0.57	0.58	0.57	0.57	0.57	-	272,000
Dec 10, 2025	0.57	0.57	0.57	0.57	0.57	-	14,000
Dec 9, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	74,000
Dec 8, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	222,000
Dec 5, 2025	0.59	0.59	0.59	0.59	0.59	-	14,000
Dec 4, 2025	0.58	0.61	0.58	0.59	0.59	1.72%	972,000
Dec 3, 2025	0.59	0.60	0.58	0.58	0.58	-1.69%	104,000
Dec 2, 2025	0.60	0.60	0.58	0.59	0.59	-1.67%	184,000
Dec 1, 2025	0.61	0.61	0.60	0.60	0.60	-	62,000
Nov 28, 2025	0.59	0.60	0.59	0.60	0.60	3.45%	378,000
Nov 27, 2025	0.58	0.60	0.58	0.58	0.58	-1.69%	206,350
Nov 26, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	184,000
Nov 25, 2025	0.59	0.60	0.58	0.60	0.60	3.45%	1,064,000
Nov 24, 2025	0.59	0.59	0.57	0.58	0.58	-1.69%	298,000
Nov 21, 2025	0.58	0.59	0.58	0.59	0.59	-1.67%	26,000
Nov 20, 2025	0.60	0.60	0.58	0.60	0.60	-1.64%	52,000
Nov 19, 2025	0.61	0.61	0.61	0.61	0.61	-	-
Nov 18, 2025	0.60	0.61	0.59	0.61	0.61	1.67%	192,000
Nov 17, 2025	0.63	0.63	0.60	0.60	0.60	-9.09%	876,000
Nov 14, 2025	0.58	0.70	0.57	0.66	0.66	15.79%	1,344,000
Nov 13, 2025	0.58	0.58	0.57	0.57	0.57	-	40,000
Nov 12, 2025	0.58	0.58	0.57	0.57	0.57	-	300,000
Nov 11, 2025	0.58	0.58	0.56	0.57	0.57	-	1,104,000
Nov 10, 2025	0.57	0.57	0.57	0.57	0.57	-	14,000