HKG:3303 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	536,000
Sep 30, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	136,000
Sep 29, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	152,000
Sep 28, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	68,000
Sep 25, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	68,000
Sep 24, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	4,000
Sep 23, 2026	0.39	0.39	0.39	0.39	0.39	-	212,000
Sep 22, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	107,666
Sep 21, 2026	0.39	0.39	0.39	0.39	0.39	-	30,000
Sep 18, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	20,000
Sep 17, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 16, 2026	0.39	0.39	0.39	0.39	0.39	-	8,000
Sep 15, 2026	0.39	0.39	0.39	0.39	0.39	-	6,000
Sep 14, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	21,333
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