HKG:3329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.49	0.50	0.48	0.48	0.48	-3.03%	852,286
Aug 21, 2026	0.50	0.50	0.49	0.50	0.50	-	19,861,000
Aug 20, 2026	0.51	0.51	0.49	0.50	0.50	-3.88%	2,827,000
Aug 19, 2026	0.53	0.53	0.51	0.52	0.52	-2.83%	1,448,000
Aug 18, 2026	0.53	0.54	0.52	0.53	0.53	-	1,617,070
Aug 17, 2026	0.54	0.55	0.53	0.53	0.53	-1.85%	1,092,000
Aug 14, 2026	0.54	0.56	0.54	0.54	0.54	-	11,741,000
Aug 13, 2026	0.54	0.54	0.54	0.54	0.54	-	671,000
Aug 12, 2026	0.53	0.55	0.53	0.54	0.54	2.86%	13,664,453
Aug 11, 2026	0.55	0.60	0.53	0.53	0.53	-4.55%	56,123,009
Aug 10, 2026	0.52	0.56	0.52	0.55	0.55	7.84%	32,044,000
Aug 7, 2026	0.50	0.52	0.48	0.51	0.51	2.00%	30,964,000
Aug 6, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	1,128,000
Aug 5, 2026	0.50	0.53	0.50	0.52	0.52	4.00%	1,428,000
Aug 4, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	1,240,000
Aug 3, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	708,000
Jul 31, 2026	0.54	0.55	0.53	0.53	0.53	-	1,351,359
Jul 30, 2026	0.52	0.54	0.51	0.53	0.53	-	1,240,890
Jul 29, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	725,786
Jul 28, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	1,695,426
Jul 27, 2026	0.56	0.56	0.53	0.55	0.55	1.85%	1,993,000
Jul 24, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	3,845,009
Jul 23, 2026	0.62	0.62	0.55	0.55	0.55	-11.29%	10,686,200
Jul 22, 2026	0.61	0.71	0.57	0.62	0.62	1.64%	33,206,300
Jul 21, 2026	0.65	0.68	0.59	0.61	0.61	-7.58%	23,772,184
Jul 20, 2026	0.71	0.71	0.65	0.66	0.66	-8.33%	10,752,000
Jul 17, 2026	0.74	0.78	0.69	0.72	0.72	-2.70%	141,542,460
Jul 16, 2026	0.73	0.74	0.72	0.74	0.74	1.37%	6,304,006
Jul 15, 2026	0.74	0.74	0.71	0.73	0.73	-	6,364,529
Jul 14, 2026	0.74	0.76	0.72	0.73	0.73	-	33,741,534
Jul 13, 2026	0.75	0.75	0.73	0.73	0.73	-	28,055,000
Jul 10, 2026	0.74	0.80	0.65	0.73	0.73	-1.35%	210,783,900
Jul 9, 2026	0.78	0.78	0.72	0.74	0.74	-5.13%	22,207,000
Jul 8, 2026	0.75	0.79	0.74	0.78	0.78	4.00%	14,059,980
Jul 7, 2026	0.73	0.77	0.73	0.75	0.75	2.74%	21,486,620
Jul 6, 2026	0.76	0.79	0.72	0.73	0.73	-2.67%	32,325,600
Jul 3, 2026	0.68	0.76	0.67	0.75	0.75	8.70%	90,677,000
Jul 2, 2026	0.61	0.70	0.60	0.69	0.69	15.00%	187,216,600
Jun 30, 2026	0.61	0.62	0.59	0.60	0.60	-	23,317,025
Jun 29, 2026	0.60	0.64	0.59	0.60	0.60	-	14,972,523
Jun 26, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	8,263,000
Jun 25, 2026	0.61	0.61	0.58	0.59	0.59	-4.84%	27,254,000
Jun 24, 2026	0.59	0.63	0.59	0.62	0.62	-	25,269,960
Jun 23, 2026	0.51	0.63	0.50	0.62	0.62	24.00%	214,098,144
Jun 22, 2026	0.39	0.50	0.39	0.50	0.50	29.87%	27,335,787
Jun 18, 2026	0.42	0.42	0.38	0.39	0.39	-6.10%	23,628,000
Jun 17, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	3,759,232
Jun 16, 2026	0.45	0.45	0.40	0.42	0.42	-3.45%	2,821,322
Jun 15, 2026	0.41	0.44	0.41	0.44	0.44	6.10%	1,754,186
Jun 12, 2026	0.40	0.42	0.39	0.41	0.41	3.80%	8,718,328