HKG:3303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.53	0.53	0.52	0.53	0.53	-1.85%	1,100,000
May 28, 2026	0.55	0.55	0.52	0.54	0.54	-	1,780,000
May 27, 2026	0.55	0.55	0.54	0.54	0.54	1.89%	122,000
May 26, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	612,000
May 22, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	872,000
May 21, 2026	0.57	0.60	0.56	0.57	0.57	-	9,947,666
May 20, 2026	0.56	0.59	0.56	0.57	0.57	-1.72%	3,084,000
May 19, 2026	0.55	0.60	0.55	0.58	0.58	3.57%	7,958,000
May 18, 2026	0.60	0.60	0.50	0.56	0.56	-6.67%	41,188,620
May 15, 2026	0.60	0.61	0.58	0.60	0.60	-1.64%	2,630,666
May 14, 2026	0.58	0.61	0.58	0.61	0.61	5.17%	3,275,334
May 13, 2026	0.58	0.60	0.56	0.58	0.58	-	9,366,000
May 12, 2026	0.56	0.59	0.55	0.58	0.58	1.75%	2,933,666
May 11, 2026	0.54	0.58	0.54	0.57	0.57	3.64%	3,370,000
May 8, 2026	0.51	0.55	0.51	0.55	0.55	5.77%	1,936,000
May 7, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	4,093,648
May 6, 2026	0.50	0.53	0.49	0.53	0.53	6.00%	4,258,664
May 5, 2026	0.46	0.50	0.46	0.50	0.50	8.70%	3,146,666
May 4, 2026	0.46	0.48	0.46	0.46	0.46	2.22%	1,198,665
Apr 30, 2026	0.46	0.46	0.45	0.45	0.45	-	488,000
Apr 29, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	472,000
Apr 28, 2026	0.43	0.46	0.43	0.46	0.46	7.06%	1,282,000
Apr 27, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	1,248,000
Apr 24, 2026	0.43	0.43	0.42	0.42	0.42	-	400,000
Apr 23, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	432,000
Apr 22, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	848,000
Apr 21, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	154,000
Apr 20, 2026	0.43	0.44	0.43	0.43	0.43	-	830,000
Apr 17, 2026	0.45	0.45	0.43	0.43	0.43	-4.49%	984,000
Apr 16, 2026	0.45	0.46	0.44	0.45	0.45	-	136,000
Apr 15, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	202,000
Apr 14, 2026	0.45	0.46	0.44	0.46	0.46	2.25%	1,002,422
Apr 13, 2026	0.45	0.45	0.45	0.45	0.45	-3.26%	36,000
Apr 10, 2026	0.46	0.47	0.45	0.46	0.46	1.10%	464,000
Apr 9, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	96,000
Apr 8, 2026	0.45	0.46	0.44	0.46	0.46	4.55%	320,000
Apr 2, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	246,000
Apr 1, 2026	0.47	0.47	0.44	0.45	0.45	1.14%	386,000
Mar 31, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	526,000
Mar 30, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	408,000
Mar 27, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	978,000
Mar 26, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	56,000
Mar 25, 2026	0.44	0.47	0.44	0.47	0.47	3.30%	304,000
Mar 24, 2026	0.46	0.47	0.45	0.46	0.46	-	72,000
Mar 23, 2026	0.47	0.48	0.44	0.46	0.46	-4.21%	2,365,333
Mar 20, 2026	0.49	0.49	0.48	0.48	0.48	-3.06%	710,000
Mar 19, 2026	0.49	0.49	0.48	0.49	0.49	1.03%	496,000
Mar 18, 2026	0.48	0.49	0.48	0.49	0.49	2.11%	42,000
Mar 17, 2026	0.48	0.48	0.47	0.48	0.48	-	1,022,000
Mar 16, 2026	0.49	0.49	0.48	0.48	0.48	-1.04%	806,000