HKG:3329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.46	0.46	0.45	0.45	-	-4.26%	79,034
Sep 15, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	6,691,032
Sep 14, 2026	0.45	0.47	0.45	0.46	0.46	1.10%	413,888
Sep 11, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	290,308
Sep 10, 2026	0.45	0.46	0.45	0.46	0.46	-1.08%	514,000
Sep 9, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	1,852,000
Sep 8, 2026	0.47	0.47	0.46	0.46	0.46	-3.16%	515,119
Sep 7, 2026	0.46	0.48	0.46	0.48	0.48	2.15%	527,000
Sep 4, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	253,000
Sep 3, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	5,080,446
Sep 2, 2026	0.49	0.49	0.46	0.47	0.47	-4.12%	4,670,000
Sep 1, 2026	0.46	0.49	0.45	0.49	0.49	6.59%	8,300,460
Aug 31, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	1,707,000
Aug 28, 2026	0.48	0.48	0.46	0.47	0.47	-	2,754,981
Aug 27, 2026	0.48	0.49	0.47	0.47	0.47	-3.12%	1,146,352
Aug 26, 2026	0.47	0.49	0.47	0.48	0.48	2.13%	1,635,211
Aug 25, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	987,674
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