HKG:3329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.39	0.40	0.38	0.39	-	1.30%	1,450,983
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
Dec 18, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	1,255,185
Dec 17, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	594,000
Dec 16, 2025	0.37	0.38	0.36	0.38	0.38	-1.32%	1,559,000
Dec 15, 2025	0.39	0.39	0.37	0.38	0.38	-	771,000
Dec 12, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	1,209,025
Dec 11, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	1,015,000
Dec 10, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	573,000
Dec 9, 2025	0.39	0.40	0.38	0.38	0.38	-2.56%	1,621,000
Dec 8, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	1,200,000
Dec 5, 2025	0.41	0.41	0.39	0.40	0.40	1.28%	1,084,508
Dec 4, 2025	0.41	0.41	0.39	0.39	0.39	-2.50%	1,383,000
Dec 3, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	388,000
Dec 2, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Dec 1, 2025	0.40	0.41	0.40	0.41	0.41	2.50%	150,000
Nov 28, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	656,000
Nov 27, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	238,000
Nov 26, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	252,000
Nov 25, 2025	0.41	0.42	0.40	0.41	0.41	2.50%	1,289,000
Nov 24, 2025	0.41	0.41	0.39	0.40	0.40	-	1,901,052
Nov 21, 2025	0.40	0.41	0.40	0.40	0.40	-3.61%	978,000
Nov 20, 2025	0.42	0.43	0.41	0.42	0.42	-	1,463,807
Nov 19, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	846,000
Nov 18, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	5,281,000
Nov 17, 2025	0.46	0.46	0.43	0.43	0.43	-5.49%	2,486,000