HKG:3319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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