HKG:3303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	48,000
Sep 10, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	46,000
Sep 9, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	490,000
Sep 8, 2026	0.42	0.42	0.38	0.41	0.41	-2.41%	1,040,000
Sep 7, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	70,000
Sep 4, 2026	0.43	0.44	0.41	0.43	0.43	2.41%	430,000
Sep 3, 2026	0.42	0.42	0.42	0.42	0.42	-	72,000
Sep 2, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	48,000
Sep 1, 2026	0.45	0.45	0.41	0.42	0.42	1.20%	397,666
Aug 31, 2026	0.42	0.42	0.42	0.42	0.42	-	94,001
Aug 28, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 27, 2026	0.42	0.43	0.41	0.42	0.42	2.47%	178,000
Aug 26, 2026	0.40	0.41	0.40	0.41	0.41	-2.41%	62,000
Aug 25, 2026	0.40	0.42	0.41	0.42	0.42	3.75%	204,000
Aug 24, 2026	0.40	0.41	0.40	0.40	0.40	-4.76%	342,000
Aug 21, 2026	0.43	0.43	0.42	0.42	0.42	1.20%	102,000
Aug 20, 2026	0.43	0.44	0.42	0.42	0.42	-	134,667
Aug 19, 2026	0.41	0.43	0.41	0.42	0.42	1.22%	92,000
Aug 18, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	318,666
Aug 17, 2026	0.40	0.42	0.39	0.42	0.42	1.22%	116,000
Aug 14, 2026	0.43	0.44	0.41	0.41	0.41	-6.82%	2,477,333
Aug 13, 2026	0.44	0.44	0.44	0.44	0.44	-	32,000
Aug 12, 2026	0.45	0.47	0.44	0.44	0.44	-1.12%	814,000
Aug 11, 2026	0.44	0.45	0.45	0.45	0.45	1.14%	294,000
Aug 10, 2026	0.45	0.45	0.44	0.44	0.44	-3.30%	278,000
Aug 7, 2026	0.45	0.46	0.45	0.46	0.46	-1.09%	102,000
Aug 6, 2026	0.46	0.46	0.46	0.46	0.46	-	12,000
Aug 5, 2026	0.47	0.47	0.47	0.46	0.46	-1.08%	60,000
Aug 4, 2026	0.44	0.47	0.44	0.47	0.47	2.20%	75,153
Aug 3, 2026	0.46	0.46	0.46	0.46	0.46	-	180,000
Jul 31, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	194,000
Jul 30, 2026	0.45	0.46	0.45	0.46	0.46	3.37%	505,666
Jul 29, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	96,000
Jul 28, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jul 27, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	220,000
Jul 24, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	442,000
Jul 23, 2026	0.45	0.46	0.45	0.46	0.46	-	124,000
Jul 22, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	88,666
Jul 21, 2026	0.46	0.46	0.46	0.46	0.46	-	256,000
Jul 20, 2026	0.46	0.47	0.46	0.46	0.46	1.10%	298,000
Jul 17, 2026	0.46	0.46	0.46	0.46	0.46	-	20,000
Jul 16, 2026	0.46	0.46	0.46	0.46	0.46	-2.15%	362,000
Jul 15, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	32,000
Jul 14, 2026	0.47	0.47	0.46	0.46	0.46	1.10%	148,000
Jul 13, 2026	0.46	0.46	0.46	0.46	0.46	-	11,243
Jul 10, 2026	0.47	0.48	0.46	0.46	0.46	-8.08%	14,196,000
Jul 9, 2026	0.50	0.51	0.46	0.50	0.50	2.06%	31,860,000
Jul 8, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	319,349
Jul 7, 2026	0.51	0.51	0.49	0.49	0.49	-2.00%	236,000
Jul 6, 2026	0.50	0.50	0.50	0.50	0.50	-	22,000