HKG:3329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	424,284
Mar 5, 2026	0.37	0.37	0.36	0.37	0.37	-	304,000
Mar 4, 2026	0.37	0.37	0.36	0.37	0.37	-	982,000
Mar 3, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	1,880,000
Mar 2, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	721,000
Feb 27, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	609,889
Feb 26, 2026	0.39	0.41	0.39	0.39	0.39	-2.53%	1,102,344
Feb 25, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	433,000
Feb 24, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	846,000
Feb 23, 2026	0.40	0.40	0.39	0.40	0.40	-	709,303
Feb 20, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	669,265
Feb 16, 2026	0.41	0.41	0.39	0.40	0.40	-	412,000
Feb 13, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	379,025
Feb 12, 2026	0.43	0.43	0.39	0.41	0.41	-3.57%	3,886,906
Feb 11, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	3,759,000
Feb 10, 2026	0.40	0.44	0.40	0.41	0.41	3.80%	3,499,233
Feb 9, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	907,330
Feb 6, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	789,132
Feb 5, 2026	0.39	0.39	0.38	0.39	0.39	-	1,218,341
Feb 4, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	972,531
Feb 3, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	538,025
Feb 2, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	1,023,000
Jan 30, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	798,000
Jan 29, 2026	0.39	0.40	0.39	0.39	0.39	-	1,040,204
Jan 28, 2026	0.39	0.40	0.38	0.39	0.39	1.30%	1,400,983
Jan 27, 2026	0.38	0.40	0.38	0.39	0.39	2.67%	1,112,000
Jan 26, 2026	0.38	0.40	0.38	0.38	0.38	-1.32%	1,249,004
Jan 23, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	824,000
Jan 22, 2026	0.38	0.39	0.38	0.39	0.39	-	738,000
Jan 21, 2026	0.39	0.39	0.38	0.39	0.39	-	680,000
Jan 20, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	1,316,090
Jan 19, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	988,000
Jan 16, 2026	0.41	0.41	0.39	0.40	0.40	-1.23%	1,883,000
Jan 15, 2026	0.43	0.43	0.40	0.41	0.41	-4.71%	1,294,000
Jan 14, 2026	0.40	0.44	0.40	0.43	0.43	7.59%	7,537,461
Jan 13, 2026	0.39	0.40	0.38	0.40	0.40	2.60%	1,815,082
Jan 12, 2026	0.39	0.39	0.38	0.39	0.39	-	1,603,458
Jan 9, 2026	0.39	0.40	0.38	0.39	0.39	-	1,130,000
Jan 8, 2026	0.39	0.40	0.38	0.39	0.39	-	1,118,000
Jan 7, 2026	0.42	0.42	0.39	0.39	0.39	-6.10%	2,293,186
Jan 6, 2026	0.36	0.44	0.36	0.41	0.41	15.49%	5,434,000
Jan 5, 2026	0.36	0.37	0.36	0.36	0.36	-	1,303,225
Jan 2, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	988,597
Dec 31, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	94,000
Dec 30, 2025	0.37	0.37	0.35	0.35	0.35	-2.82%	724,548
Dec 29, 2025	0.36	0.37	0.35	0.36	0.36	-1.39%	588,000
Dec 24, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	1,177,000
Dec 23, 2025	0.37	0.37	0.36	0.36	0.36	-1.39%	675,164
Dec 22, 2025	0.37	0.37	0.36	0.36	0.36	-4.00%	1,252,000
Dec 19, 2025	0.36	0.38	0.36	0.38	0.38	4.17%	911,338