HKG:3329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	659,000
Mar 12, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	655,295
Mar 11, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	241,100
Mar 10, 2026	0.37	0.38	0.37	0.37	0.37	-	461,000
Mar 9, 2026	0.37	0.37	0.36	0.37	0.37	-3.95%	1,293,000
Mar 6, 2026	0.37	0.38	0.37	0.38	0.38	4.11%	424,284
Mar 5, 2026	0.37	0.37	0.36	0.37	0.37	-	304,000
Mar 4, 2026	0.37	0.37	0.36	0.37	0.37	-	982,000
Mar 3, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	1,880,000
Mar 2, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	721,000
Feb 27, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	609,889
Feb 26, 2026	0.39	0.41	0.39	0.39	0.39	-2.53%	1,102,344
Feb 25, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	433,000
Feb 24, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	846,000
Feb 23, 2026	0.40	0.40	0.39	0.40	0.40	-	709,303
Feb 20, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	669,265
Feb 16, 2026	0.41	0.41	0.39	0.40	0.40	-	412,000
Feb 13, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	379,025
Feb 12, 2026	0.43	0.43	0.39	0.41	0.41	-3.57%	3,886,906
Feb 11, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	3,759,000
Feb 10, 2026	0.40	0.44	0.40	0.41	0.41	3.80%	3,499,233
Feb 9, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	907,330
Feb 6, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	789,132
Feb 5, 2026	0.39	0.39	0.38	0.39	0.39	-	1,218,341
Feb 4, 2026	0.39	0.40	0.38	0.39	0.39	2.63%	972,531
Feb 3, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	538,025
Feb 2, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	1,023,000