HKG:3329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	0.39	0.39	0.39	0.39	0.39	-	305,000
Oct 7, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	304,000
Oct 6, 2026	0.40	0.40	0.40	0.40	0.40	-	268,000
Oct 5, 2026	0.40	0.40	0.39	0.40	0.40	2.60%	461,000
Oct 2, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	331,000
Sep 30, 2026	0.40	0.41	0.39	0.40	0.40	1.27%	850,253
Sep 29, 2026	0.40	0.40	0.38	0.40	0.40	-2.47%	5,501,604
Sep 28, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	838,000
Sep 25, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	736,000
Sep 24, 2026	0.47	0.47	0.42	0.42	0.42	-9.68%	3,341,000
Sep 23, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	810,000
Sep 22, 2026	0.48	0.48	0.48	0.48	0.48	-2.06%	226,000
Sep 21, 2026	0.48	0.49	0.47	0.49	0.49	1.04%	215,859
Sep 18, 2026	0.48	0.49	0.48	0.48	0.48	2.13%	4,432,000
Sep 17, 2026	0.47	0.48	0.46	0.47	0.47	-	2,876,000
Sep 16, 2026	0.46	0.48	0.45	0.47	0.47	-	2,403,034
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