HKG:3329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	0.43	0.44	0.39	0.40	0.40	-10.23%	4,780,064
Jun 10, 2026	0.48	0.48	0.43	0.44	0.44	-9.28%	10,993,313
Jun 9, 2026	0.52	0.53	0.47	0.49	0.49	-6.73%	4,563,672
Jun 8, 2026	0.52	0.57	0.51	0.52	0.52	-	67,053,647
Jun 5, 2026	0.53	0.57	0.52	0.52	0.52	1.96%	78,755,112
Jun 4, 2026	0.53	0.54	0.51	0.51	0.51	-3.77%	9,791,453
Jun 3, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	10,891,760
Jun 2, 2026	0.51	0.51	0.50	0.51	0.51	2.00%	5,776,499
Jun 1, 2026	0.49	0.50	0.49	0.50	0.50	3.09%	12,219,450
May 29, 2026	0.48	0.50	0.48	0.49	0.49	2.11%	9,693,735
May 28, 2026	0.49	0.49	0.47	0.48	0.48	-1.04%	2,475,000
May 27, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	5,233,000
May 26, 2026	0.50	0.50	0.48	0.49	0.49	-3.00%	6,651,092
May 22, 2026	0.48	0.51	0.47	0.50	0.50	5.26%	15,483,000
May 21, 2026	0.48	0.48	0.47	0.48	0.48	-	4,008,488
May 20, 2026	0.48	0.48	0.47	0.48	0.48	1.06%	3,206,000
May 19, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	3,553,000
May 18, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	3,299,217
May 15, 2026	0.49	0.49	0.47	0.48	0.48	-1.03%	3,392,006
May 14, 2026	0.49	0.50	0.48	0.49	0.49	1.04%	3,317,216
May 13, 2026	0.50	0.50	0.47	0.48	0.48	-3.03%	4,909,601
May 12, 2026	0.50	0.51	0.49	0.50	0.50	1.02%	4,135,490
May 11, 2026	0.50	0.52	0.49	0.49	0.49	-5.77%	7,712,025
May 8, 2026	0.49	0.52	0.46	0.52	0.52	6.12%	15,345,990
May 7, 2026	0.51	0.51	0.49	0.49	0.49	-1.01%	8,268,000
May 6, 2026	0.54	0.54	0.49	0.50	0.50	-6.60%	10,825,670
May 5, 2026	0.50	0.53	0.50	0.53	0.53	8.16%	14,022,870
May 4, 2026	0.48	0.52	0.48	0.49	0.49	3.16%	14,762,220
Apr 30, 2026	0.45	0.49	0.45	0.48	0.48	6.74%	17,002,930
Apr 29, 2026	0.43	0.46	0.42	0.45	0.45	3.49%	11,559,480
Apr 28, 2026	0.42	0.43	0.41	0.43	0.43	3.61%	3,514,118