HKG:3319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.90	1.90	1.71	1.71	1.71	-10.94%	6,035,000
Mar 26, 2026	1.98	1.98	1.90	1.92	1.92	-4.00%	1,607,500
Mar 25, 2026	1.97	2.01	1.97	2.00	2.00	2.04%	838,500
Mar 24, 2026	1.95	1.97	1.92	1.96	1.96	1.03%	858,750
Mar 23, 2026	1.98	2.00	1.90	1.94	1.94	-2.51%	3,117,750
Mar 20, 2026	2.05	2.05	1.99	1.99	1.99	-3.86%	4,054,000
Mar 19, 2026	2.04	2.07	2.02	2.07	2.07	1.47%	1,707,250
Mar 18, 2026	2.06	2.07	2.04	2.04	2.04	-0.97%	1,394,000
Mar 17, 2026	2.04	2.12	2.04	2.06	2.06	0.98%	1,555,500
Mar 16, 2026	2.04	2.07	2.02	2.04	2.04	-	1,878,500
Mar 13, 2026	2.05	2.08	2.03	2.04	2.04	-1.45%	654,250
Mar 12, 2026	2.07	2.07	2.02	2.07	2.07	-	1,472,250
Mar 11, 2026	2.07	2.10	2.06	2.07	2.07	-0.96%	1,751,750
Mar 10, 2026	2.09	2.11	2.07	2.09	2.09	-	752,750
Mar 9, 2026	2.07	2.11	2.07	2.09	2.09	-0.95%	1,977,000
Mar 6, 2026	2.08	2.11	2.07	2.11	2.11	0.48%	1,447,000
Mar 5, 2026	2.07	2.11	2.06	2.10	2.10	2.94%	2,068,250
Mar 4, 2026	2.03	2.06	2.02	2.04	2.04	-0.49%	1,133,250
Mar 3, 2026	2.10	2.11	2.03	2.05	2.05	-3.30%	4,942,506
Mar 2, 2026	2.18	2.18	2.10	2.12	2.12	-3.20%	3,438,750
Feb 27, 2026	2.10	2.19	2.06	2.19	2.19	4.29%	17,853,160
Feb 26, 2026	2.16	2.16	2.09	2.10	2.10	-2.78%	3,495,750
Feb 25, 2026	2.16	2.19	2.14	2.16	2.16	-	1,636,750
Feb 24, 2026	2.13	2.18	2.12	2.16	2.16	-	3,265,250
Feb 23, 2026	2.14	2.17	2.12	2.16	2.16	0.93%	2,084,000
Feb 20, 2026	2.18	2.18	2.13	2.14	2.14	-1.83%	2,972,003
Feb 16, 2026	2.16	2.18	2.15	2.18	2.18	-	1,258,750
Feb 13, 2026	2.24	2.24	2.16	2.18	2.18	-2.68%	3,753,710
Feb 12, 2026	2.25	2.28	2.23	2.24	2.24	-1.75%	983,000
Feb 11, 2026	2.28	2.29	2.25	2.28	2.28	-0.44%	1,447,500
Feb 10, 2026	2.24	2.30	2.24	2.29	2.29	1.78%	693,239
Feb 9, 2026	2.31	2.33	2.24	2.25	2.25	-1.75%	2,144,750
Feb 6, 2026	2.27	2.30	2.25	2.29	2.29	-0.87%	710,500
Feb 5, 2026	2.31	2.31	2.27	2.31	2.31	1.76%	1,069,720
Feb 4, 2026	2.25	2.31	2.24	2.27	2.27	-	1,766,500
Feb 3, 2026	2.26	2.30	2.24	2.27	2.27	1.34%	1,082,850
Feb 2, 2026	2.30	2.30	2.21	2.24	2.24	-4.27%	3,886,000
Jan 30, 2026	2.36	2.39	2.31	2.34	2.34	-0.85%	2,134,500
Jan 29, 2026	2.31	2.41	2.31	2.36	2.36	2.16%	6,926,750
Jan 28, 2026	2.26	2.33	2.24	2.31	2.31	0.43%	2,263,250
Jan 27, 2026	2.27	2.33	2.26	2.30	2.30	1.77%	2,686,250
Jan 26, 2026	2.27	2.30	2.24	2.26	2.26	-0.44%	1,710,750
Jan 23, 2026	2.30	2.31	2.26	2.27	2.27	-2.16%	1,052,178
Jan 22, 2026	2.28	2.32	2.28	2.32	2.32	2.20%	1,554,500
Jan 21, 2026	2.30	2.30	2.23	2.27	2.27	-1.73%	1,935,750
Jan 20, 2026	2.35	2.39	2.30	2.31	2.31	-1.28%	2,682,462
Jan 19, 2026	2.32	2.34	2.31	2.34	2.34	0.86%	819,750
Jan 16, 2026	2.33	2.35	2.31	2.32	2.32	-0.43%	1,035,954
Jan 15, 2026	2.27	2.35	2.27	2.33	2.33	3.10%	2,500,250
Jan 14, 2026	2.24	2.30	2.23	2.26	2.26	0.89%	2,255,500