HKG:3319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	2.65	2.67	2.52	2.56	2.49	-2.66%	2,940,000
May 18, 2026	2.78	2.83	2.61	2.63	2.55	-5.40%	5,655,629
May 15, 2026	2.88	2.93	2.77	2.78	2.70	-3.47%	6,575,160
May 14, 2026	2.63	2.93	2.63	2.88	2.80	9.51%	20,892,750
May 13, 2026	2.40	2.63	2.40	2.63	2.55	9.13%	9,099,000
May 12, 2026	2.45	2.47	2.39	2.41	2.34	-0.82%	3,855,000
May 11, 2026	2.27	2.45	2.27	2.43	2.36	7.05%	8,663,000
May 8, 2026	2.21	2.30	2.21	2.27	2.20	3.18%	4,360,000
May 7, 2026	2.18	2.21	2.18	2.20	2.14	0.92%	2,255,500
May 6, 2026	2.19	2.20	2.16	2.18	2.12	-0.46%	992,750
May 5, 2026	2.16	2.20	2.15	2.19	2.13	0.46%	686,250
May 4, 2026	2.17	2.19	2.14	2.18	2.12	0.93%	2,245,750
Apr 30, 2026	2.12	2.17	2.07	2.16	2.10	2.37%	4,055,750
Apr 29, 2026	1.99	2.12	1.99	2.11	2.05	4.98%	2,483,500
Apr 28, 2026	2.01	2.05	1.99	2.01	1.95	-1.47%	1,399,750
Apr 27, 2026	2.05	2.06	1.99	2.04	1.98	-	2,193,990