HKG:3337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.89	0.97	0.89	0.96	0.96	7.87%	11,449,333
Jan 20, 2026	0.91	0.91	0.87	0.89	0.89	-2.20%	3,915,822
Jan 19, 2026	0.91	0.92	0.86	0.91	0.91	1.11%	8,174,000
Jan 16, 2026	0.80	0.91	0.79	0.90	0.90	12.50%	24,219,990
Jan 15, 2026	0.79	0.81	0.77	0.80	0.80	1.27%	3,874,000
Jan 14, 2026	0.78	0.79	0.77	0.79	0.79	2.60%	1,294,000
Jan 13, 2026	0.81	0.81	0.77	0.77	0.77	-2.53%	3,156,000
Jan 12, 2026	0.78	0.82	0.76	0.79	0.79	1.28%	14,936,000
Jan 9, 2026	0.76	0.79	0.76	0.78	0.78	2.63%	7,648,000
Jan 8, 2026	0.78	0.78	0.75	0.76	0.76	-5.00%	6,786,000
Jan 7, 2026	0.79	0.80	0.76	0.80	0.80	1.27%	9,925,000
Jan 6, 2026	0.77	0.80	0.77	0.79	0.79	2.60%	6,470,000
Jan 5, 2026	0.82	0.82	0.77	0.77	0.77	-3.75%	3,264,000
Jan 2, 2026	0.80	0.82	0.80	0.80	0.80	-	2,220,000
Dec 31, 2025	0.80	0.82	0.78	0.80	0.80	2.56%	10,392,000
Dec 30, 2025	0.81	0.81	0.78	0.78	0.78	-3.70%	1,675,916
Dec 29, 2025	0.78	0.82	0.77	0.81	0.81	3.85%	4,936,666
Dec 24, 2025	0.78	0.78	0.76	0.78	0.78	2.63%	704,733
Dec 23, 2025	0.79	0.79	0.76	0.76	0.76	-2.56%	4,090,000
Dec 22, 2025	0.80	0.80	0.77	0.78	0.78	-1.27%	3,466,000
Dec 19, 2025	0.83	0.83	0.78	0.79	0.79	-5.95%	8,838,000
Dec 18, 2025	0.78	0.84	0.75	0.84	0.84	7.69%	21,350,000
Dec 17, 2025	0.78	0.78	0.76	0.78	0.78	-	1,763,999
Dec 16, 2025	0.80	0.80	0.77	0.78	0.78	-3.70%	4,956,000
Dec 15, 2025	0.82	0.82	0.80	0.81	0.81	-2.41%	2,300,000
Dec 12, 2025	0.81	0.83	0.80	0.83	0.83	2.47%	2,544,000
Dec 11, 2025	0.82	0.83	0.81	0.81	0.81	-	1,338,000
Dec 10, 2025	0.82	0.82	0.81	0.81	0.81	-2.41%	4,068,000
Dec 9, 2025	0.86	0.86	0.82	0.83	0.83	-5.68%	4,670,000
Dec 8, 2025	0.87	0.88	0.84	0.88	0.88	-	4,010,000
Dec 5, 2025	0.80	0.92	0.80	0.88	0.88	8.64%	19,869,940
Dec 4, 2025	0.84	0.85	0.80	0.81	0.81	-5.81%	10,870,000
Dec 3, 2025	0.86	0.86	0.84	0.86	0.86	-	4,292,000
Dec 2, 2025	0.91	0.92	0.84	0.86	0.86	-7.53%	7,478,000
Dec 1, 2025	0.88	0.94	0.85	0.93	0.93	5.68%	14,255,990
Nov 28, 2025	0.90	0.90	0.87	0.88	0.88	-2.22%	2,733,235
Nov 27, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	1,713,000
Nov 26, 2025	0.96	0.98	0.92	0.92	0.92	-6.12%	11,820,000
Nov 25, 2025	0.95	0.98	0.94	0.98	0.98	4.26%	3,524,000
Nov 24, 2025	0.93	0.95	0.92	0.94	0.94	1.08%	4,414,000
Nov 21, 2025	0.93	0.93	0.90	0.93	0.93	-1.06%	5,398,000
Nov 20, 2025	0.95	0.96	0.94	0.94	0.94	-2.08%	3,098,000
Nov 19, 2025	0.95	0.98	0.94	0.96	0.96	-	6,352,000
Nov 18, 2025	0.97	0.98	0.94	0.96	0.96	-3.03%	6,696,000
Nov 17, 2025	0.98	0.99	0.96	0.99	0.99	1.02%	4,492,000
Nov 14, 2025	1.03	1.03	0.97	0.98	0.98	-4.85%	17,372,000
Nov 13, 2025	1.06	1.06	1.03	1.03	1.03	-2.83%	2,240,000
Nov 12, 2025	1.05	1.08	1.03	1.06	1.06	0.95%	6,428,000
Nov 11, 2025	1.03	1.05	1.02	1.05	1.05	1.94%	3,488,000
Nov 10, 2025	1.03	1.05	1.03	1.03	1.03	-0.96%	2,528,000