HKG:3337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	1.23	1.35	1.21	1.29	1.29	6.61%	33,544,000
Feb 12, 2026	1.21	1.24	1.20	1.21	1.21	-	7,506,000
Feb 11, 2026	1.17	1.25	1.17	1.21	1.21	2.54%	11,446,000
Feb 10, 2026	1.14	1.20	1.13	1.18	1.18	4.42%	8,692,000
Feb 9, 2026	1.12	1.21	1.12	1.13	1.13	1.80%	15,218,000
Feb 6, 2026	1.14	1.15	1.10	1.11	1.11	-2.63%	16,240,000
Feb 5, 2026	1.21	1.21	1.12	1.14	1.14	-5.00%	14,818,000
Feb 4, 2026	1.24	1.26	1.19	1.20	1.20	-3.23%	9,649,915
Feb 3, 2026	1.22	1.25	1.20	1.24	1.24	3.33%	9,270,000
Feb 2, 2026	1.19	1.27	1.17	1.20	1.20	0.84%	15,185,833
Jan 30, 2026	1.26	1.26	1.18	1.19	1.19	-4.80%	9,424,000
Jan 29, 2026	1.27	1.27	1.20	1.25	1.25	-1.57%	16,651,990
Jan 28, 2026	1.10	1.31	1.10	1.27	1.27	13.39%	37,958,910
Jan 27, 2026	1.05	1.14	1.04	1.12	1.12	6.67%	25,268,000
Jan 26, 2026	1.00	1.09	0.98	1.05	1.05	6.06%	13,625,000
Jan 23, 2026	1.02	1.02	0.98	0.99	0.99	-2.94%	5,465,666
Jan 22, 2026	0.95	1.05	0.95	1.02	1.02	6.25%	16,466,000
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