HKG:3319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.91	1.91	1.77	1.81	1.81	1.12%	571,500
Jul 30, 2026	1.86	1.87	1.78	1.79	1.79	-3.76%	629,750
Jul 29, 2026	1.84	1.87	1.83	1.86	1.86	3.91%	625,500
Jul 28, 2026	1.76	1.81	1.76	1.79	1.79	1.70%	432,750
Jul 27, 2026	1.77	1.80	1.75	1.76	1.76	-0.56%	619,250
Jul 24, 2026	1.86	1.86	1.77	1.77	1.77	-2.75%	478,500
Jul 23, 2026	1.89	1.89	1.76	1.82	1.82	2.82%	921,500
Jul 22, 2026	1.86	1.86	1.72	1.77	1.77	-1.12%	1,614,750
Jul 21, 2026	1.88	1.88	1.79	1.79	1.79	-3.76%	960,000
Jul 20, 2026	1.84	1.87	1.80	1.86	1.86	2.76%	655,250
Jul 17, 2026	1.79	1.81	1.74	1.81	1.81	1.12%	2,789,286
Jul 16, 2026	1.70	1.79	1.70	1.79	1.79	5.29%	1,456,750
Jul 15, 2026	1.59	1.71	1.58	1.70	1.70	6.25%	2,121,750
Jul 14, 2026	1.60	1.64	1.56	1.60	1.60	-4.19%	2,437,500
Jul 13, 2026	1.72	1.76	1.56	1.67	1.67	-2.91%	4,921,640
Jul 10, 2026	1.71	1.75	1.70	1.72	1.72	0.58%	876,500
Jul 9, 2026	1.72	1.73	1.70	1.71	1.71	-1.16%	412,750
Jul 8, 2026	1.75	1.75	1.68	1.73	1.73	-2.26%	986,000
Jul 7, 2026	1.72	1.77	1.70	1.77	1.77	2.91%	608,000
Jul 6, 2026	1.70	1.74	1.70	1.72	1.72	0.58%	653,750
Jul 3, 2026	1.65	1.73	1.65	1.71	1.71	4.27%	1,713,500
Jul 2, 2026	1.67	1.68	1.61	1.64	1.64	0.61%	2,128,500
Jun 30, 2026	1.67	1.68	1.61	1.63	1.63	-2.40%	2,382,500
Jun 29, 2026	1.66	1.70	1.63	1.67	1.67	3.09%	1,197,750
Jun 26, 2026	1.67	1.68	1.62	1.62	1.62	-2.99%	1,175,330
Jun 25, 2026	1.70	1.71	1.65	1.67	1.67	-1.18%	1,160,000
Jun 24, 2026	1.75	1.75	1.62	1.69	1.69	-1.17%	1,472,500
Jun 23, 2026	1.82	1.83	1.71	1.71	1.71	-7.07%	2,560,500
Jun 22, 2026	1.95	1.95	1.83	1.84	1.84	-5.64%	2,248,000
Jun 18, 2026	2.17	2.17	1.94	1.95	1.95	-5.80%	2,494,250
Jun 17, 2026	2.14	2.15	2.05	2.07	2.07	-3.27%	1,422,000
Jun 16, 2026	2.16	2.16	2.11	2.14	2.14	-1.83%	1,243,650
Jun 15, 2026	2.14	2.20	2.13	2.18	2.18	1.40%	1,039,550
Jun 12, 2026	2.14	2.15	2.13	2.15	2.15	0.47%	915,750
Jun 11, 2026	2.14	2.16	2.11	2.14	2.14	-	1,092,500
Jun 10, 2026	2.13	2.14	2.11	2.14	2.14	-0.47%	1,465,750
Jun 9, 2026	2.20	2.20	2.13	2.15	2.15	-0.46%	1,629,250
Jun 8, 2026	2.16	2.25	2.14	2.16	2.16	-0.92%	1,815,250
Jun 5, 2026	2.25	2.27	2.17	2.18	2.18	-3.11%	2,245,500
Jun 4, 2026	2.32	2.32	2.25	2.25	2.25	-1.37%	1,579,000
Jun 3, 2026	2.36	2.38	2.27	2.35	2.28	1.29%	2,076,000
Jun 2, 2026	2.33	2.35	2.31	2.32	2.25	-0.43%	641,500
Jun 1, 2026	2.34	2.38	2.31	2.33	2.26	-0.43%	1,143,500
May 29, 2026	2.34	2.36	2.31	2.34	2.27	3.08%	1,330,000
May 28, 2026	2.30	2.30	2.25	2.27	2.20	-0.87%	2,303,000
May 27, 2026	2.39	2.40	2.29	2.29	2.22	-4.98%	2,153,834
May 26, 2026	2.39	2.42	2.31	2.41	2.34	0.42%	1,913,949
May 22, 2026	2.42	2.46	2.38	2.40	2.33	-1.23%	1,553,250
May 21, 2026	2.58	2.61	2.41	2.43	2.36	-4.33%	2,344,000
May 20, 2026	2.56	2.60	2.53	2.54	2.47	-0.78%	1,121,138