HKG:3319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	2.26	2.31	2.24	2.29	-	-0.43%	1,362,000
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
Jan 13, 2026	2.21	2.30	2.21	2.24	2.24	-	2,810,750
Jan 12, 2026	2.25	2.25	2.22	2.24	2.24	-1.75%	2,687,000
Jan 9, 2026	2.31	2.32	2.23	2.28	2.28	-1.30%	2,086,250
Jan 8, 2026	2.29	2.33	2.29	2.31	2.31	-0.43%	837,500
Jan 7, 2026	2.32	2.33	2.27	2.32	2.32	-0.43%	1,791,500
Jan 6, 2026	2.28	2.34	2.28	2.33	2.33	2.19%	2,255,750
Jan 5, 2026	2.29	2.34	2.28	2.28	2.28	-0.87%	1,379,750
Jan 2, 2026	2.28	2.31	2.27	2.30	2.30	0.88%	1,241,240
Dec 31, 2025	2.26	2.30	2.26	2.28	2.28	0.44%	882,500
Dec 30, 2025	2.28	2.32	2.27	2.27	2.27	-1.30%	1,328,545
Dec 29, 2025	2.23	2.32	2.23	2.30	2.30	3.14%	3,923,000
Dec 24, 2025	2.28	2.28	2.23	2.23	2.23	-2.19%	1,554,386
Dec 23, 2025	2.27	2.28	2.25	2.28	2.28	0.88%	808,888
Dec 22, 2025	2.30	2.32	2.26	2.26	2.26	-3.00%	1,276,750
Dec 19, 2025	2.20	2.33	2.20	2.33	2.33	4.48%	2,618,244
Dec 18, 2025	2.23	2.23	2.18	2.23	2.23	-1.76%	2,817,000
Dec 17, 2025	2.23	2.27	2.21	2.27	2.27	2.25%	1,799,255
Dec 16, 2025	2.26	2.26	2.21	2.22	2.22	-2.63%	2,387,000
Dec 15, 2025	2.27	2.30	2.24	2.28	2.28	-0.44%	2,574,995
Dec 12, 2025	2.22	2.29	2.22	2.29	2.29	3.15%	1,679,250
Dec 11, 2025	2.26	2.27	2.22	2.22	2.22	-1.77%	1,105,250
Dec 10, 2025	2.26	2.29	2.21	2.26	2.26	-0.44%	3,203,250
Dec 9, 2025	2.35	2.35	2.24	2.27	2.27	-0.87%	3,967,000
Dec 8, 2025	2.33	2.35	2.28	2.29	2.29	-2.55%	1,468,500
Dec 5, 2025	2.36	2.36	2.31	2.35	2.35	-1.26%	2,988,000
Dec 4, 2025	2.37	2.39	2.35	2.38	2.38	0.42%	805,500
Dec 3, 2025	2.37	2.39	2.34	2.37	2.37	-1.25%	11,537,500
Dec 2, 2025	2.40	2.41	2.36	2.40	2.40	0.84%	1,519,750
Dec 1, 2025	2.40	2.43	2.36	2.38	2.38	-0.83%	2,407,750
Nov 28, 2025	2.43	2.43	2.38	2.40	2.40	-0.41%	1,492,750
Nov 27, 2025	2.50	2.50	2.38	2.41	2.41	-4.74%	5,375,750
Nov 26, 2025	2.50	2.53	2.49	2.53	2.46	-	906,500
Nov 25, 2025	2.52	2.56	2.48	2.53	2.46	1.20%	2,557,500
Nov 24, 2025	2.44	2.50	2.44	2.50	2.43	3.31%	2,462,500
Nov 21, 2025	2.49	2.49	2.40	2.42	2.36	-4.35%	2,590,000
Nov 20, 2025	2.52	2.55	2.48	2.53	2.46	0.80%	2,103,750
Nov 19, 2025	2.54	2.55	2.45	2.51	2.44	-	2,452,750
Nov 18, 2025	2.52	2.53	2.49	2.51	2.44	-1.18%	2,643,250
Nov 17, 2025	2.58	2.58	2.51	2.54	2.47	-1.55%	2,378,000