HKG:3319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.34	2.36	2.31	2.34	2.34	3.08%	1,330,000
May 28, 2026	2.30	2.30	2.25	2.27	2.27	-0.87%	2,303,000
May 27, 2026	2.39	2.40	2.29	2.29	2.29	-4.98%	2,153,834
May 26, 2026	2.39	2.42	2.31	2.41	2.41	0.42%	1,913,949
May 22, 2026	2.42	2.46	2.38	2.40	2.40	-1.23%	1,553,250
May 21, 2026	2.58	2.61	2.41	2.43	2.43	-4.33%	2,344,000
May 20, 2026	2.56	2.60	2.53	2.54	2.54	-0.78%	1,121,138
May 19, 2026	2.65	2.67	2.52	2.56	2.56	-2.66%	2,940,000
May 18, 2026	2.78	2.83	2.61	2.63	2.63	-5.40%	5,655,629
May 15, 2026	2.88	2.93	2.77	2.78	2.78	-3.47%	6,575,160
May 14, 2026	2.63	2.93	2.63	2.88	2.88	9.51%	20,892,750
May 13, 2026	2.40	2.63	2.40	2.63	2.63	9.13%	9,099,000
May 12, 2026	2.45	2.47	2.39	2.41	2.41	-0.82%	3,855,000
May 11, 2026	2.27	2.45	2.27	2.43	2.43	7.05%	8,663,000
May 8, 2026	2.21	2.30	2.21	2.27	2.27	3.18%	4,360,000
May 7, 2026	2.18	2.21	2.18	2.20	2.20	0.92%	2,255,500
May 6, 2026	2.19	2.20	2.16	2.18	2.18	-0.46%	992,750
May 5, 2026	2.16	2.20	2.15	2.19	2.19	0.46%	686,250
May 4, 2026	2.17	2.19	2.14	2.18	2.18	0.93%	2,245,750
Apr 30, 2026	2.12	2.17	2.07	2.16	2.16	2.37%	4,055,750
Apr 29, 2026	1.99	2.12	1.99	2.11	2.11	4.98%	2,483,500
Apr 28, 2026	2.01	2.05	1.99	2.01	2.01	-1.47%	1,399,750
Apr 27, 2026	2.05	2.06	1.99	2.04	2.04	-	2,193,990
Apr 24, 2026	1.99	2.06	1.98	2.04	2.04	2.51%	1,658,500
Apr 23, 2026	2.05	2.05	1.98	1.99	1.99	-2.93%	2,103,500
Apr 22, 2026	2.00	2.06	1.98	2.05	2.05	2.50%	2,035,810
Apr 21, 2026	2.00	2.05	1.98	2.00	2.00	-0.50%	2,172,250
Apr 20, 2026	1.93	2.01	1.93	2.01	2.01	3.61%	4,616,886
Apr 17, 2026	1.94	1.97	1.93	1.94	1.94	-	1,385,750
Apr 16, 2026	1.90	1.94	1.90	1.94	1.94	2.65%	612,680
Apr 15, 2026	1.88	1.91	1.87	1.89	1.89	1.07%	1,061,000
Apr 14, 2026	1.89	1.90	1.86	1.87	1.87	-1.06%	1,562,500
Apr 13, 2026	1.83	1.89	1.83	1.89	1.89	2.72%	1,196,500
Apr 10, 2026	1.79	1.85	1.79	1.84	1.84	2.22%	1,295,750
Apr 9, 2026	1.82	1.84	1.77	1.80	1.80	-1.10%	1,105,500
Apr 8, 2026	1.82	1.83	1.78	1.82	1.82	-	2,338,500
Apr 2, 2026	1.78	1.84	1.78	1.82	1.82	1.68%	934,250
Apr 1, 2026	1.74	1.81	1.72	1.79	1.79	0.56%	4,082,660
Mar 31, 2026	1.72	1.80	1.71	1.78	1.78	3.49%	1,609,250
Mar 30, 2026	1.71	1.73	1.70	1.72	1.72	0.58%	1,815,800
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