HKG:3332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.41	0.42	0.39	0.39	-	6.85%	228,000
Jan 21, 2026	0.37	0.37	0.37	0.37	0.37	-6.41%	52,000
Jan 20, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 19, 2026	0.37	0.38	0.37	0.39	0.39	2.63%	40,000
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 13, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	52,000
Jan 12, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	42,000
Jan 9, 2026	0.41	0.42	0.39	0.41	0.41	5.13%	140,000
Jan 8, 2026	0.42	0.42	0.39	0.39	0.39	-1.27%	122,000
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 6, 2026	0.37	0.40	0.35	0.40	0.40	-4.82%	296,000
Jan 5, 2026	0.40	0.42	0.36	0.42	0.42	9.21%	166,000
Jan 2, 2026	0.38	0.42	0.38	0.38	0.38	-	112,000
Dec 31, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 30, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 24, 2025	0.37	0.38	0.37	0.38	0.38	11.76%	94,000
Dec 23, 2025	0.36	0.36	0.34	0.34	0.34	-12.82%	22,000
Dec 22, 2025	0.36	0.39	0.36	0.39	0.39	8.33%	138,000
Dec 19, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 18, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	42,000
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 16, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 15, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 12, 2025	0.38	0.38	0.35	0.38	0.38	5.56%	104,000
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	-
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	-7.89%	52,000
Dec 9, 2025	0.38	0.38	0.38	0.38	0.38	-3.80%	10,000
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 5, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	-
Dec 4, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 3, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 2, 2025	0.40	0.40	0.40	0.40	0.40	-3.61%	-
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 28, 2025	0.37	0.42	0.37	0.42	0.42	13.70%	8,000
Nov 27, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 26, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 25, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 24, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 21, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 20, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 19, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 18, 2025	0.38	0.38	0.37	0.37	0.37	-	86,000
Nov 17, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 14, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Nov 13, 2025	0.37	0.37	0.36	0.37	0.37	-6.41%	74,000
Nov 12, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	-
Nov 11, 2025	0.41	0.41	0.37	0.40	0.40	5.33%	6,000