HKG:3329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	0.42	0.42	0.40	0.42	0.42	2.47%	4,963,151
Apr 24, 2026	0.38	0.41	0.38	0.41	0.41	9.46%	7,976,850
Apr 23, 2026	0.37	0.37	0.36	0.37	0.37	4.23%	1,497,303
Apr 22, 2026	0.36	0.36	0.35	0.36	0.36	-	323,000
Apr 21, 2026	0.36	0.36	0.35	0.36	0.36	-	1,077,547
Apr 20, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	369,451
Apr 17, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	240,021
Apr 16, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	542,164
Apr 15, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	636,933
Apr 14, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	417,000
Apr 13, 2026	0.35	0.36	0.35	0.35	0.35	-8.00%	677,000
Apr 10, 2026	0.35	0.38	0.35	0.38	0.38	10.29%	3,214,000
Apr 9, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	868,526
Apr 8, 2026	0.34	0.35	0.32	0.34	0.34	1.52%	3,376,000
Apr 2, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	223,000
Apr 1, 2026	0.36	0.36	0.34	0.34	0.34	-1.45%	2,258,000
Mar 31, 2026	0.35	0.35	0.33	0.35	0.35	-	1,313,796
Mar 30, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	619,000
Mar 27, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	1,059,000
Mar 26, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	253,000
Mar 25, 2026	0.35	0.35	0.35	0.35	0.35	-	162,000
Mar 24, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	212,000
Mar 23, 2026	0.36	0.36	0.34	0.34	0.34	-6.94%	1,617,000
Mar 20, 2026	0.36	0.37	0.36	0.36	0.36	-	989,238
Mar 19, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	258,000
Mar 18, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	594,000
Mar 17, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	360,000
Mar 16, 2026	0.38	0.38	0.37	0.37	0.37	-1.35%	579,000