HKG:3337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.77	0.80	0.76	0.78	0.78	1.97%	6,828,000
Aug 20, 2026	0.77	0.78	0.76	0.76	0.76	-1.30%	1,766,000
Aug 19, 2026	0.77	0.78	0.77	0.77	0.77	-	1,104,000
Aug 18, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	1,956,000
Aug 17, 2026	0.77	0.79	0.77	0.78	0.78	1.30%	2,495,260
Aug 14, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	608,000
Aug 13, 2026	0.78	0.79	0.78	0.78	0.78	-1.90%	834,321
Aug 12, 2026	0.78	0.79	0.78	0.79	0.79	-	802,000
Aug 11, 2026	0.79	0.79	0.78	0.79	0.79	1.28%	896,000
Aug 10, 2026	0.77	0.80	0.77	0.78	0.78	0.65%	1,474,000
Aug 7, 2026	0.77	0.79	0.77	0.78	0.78	0.65%	3,334,000
Aug 6, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	3,082,000
Aug 5, 2026	0.81	0.81	0.79	0.79	0.79	-2.47%	3,482,000
Aug 4, 2026	0.83	0.83	0.80	0.81	0.81	-	1,543,017
Aug 3, 2026	0.81	0.83	0.81	0.81	0.81	-	1,248,000
Jul 31, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	542,000
Jul 30, 2026	0.83	0.83	0.81	0.82	0.82	1.23%	1,222,000
Jul 29, 2026	0.82	0.84	0.81	0.81	0.81	-	1,677,990
Jul 28, 2026	0.84	0.85	0.80	0.81	0.81	-3.57%	2,680,000
Jul 27, 2026	0.84	0.85	0.84	0.84	0.84	1.20%	634,000
Jul 24, 2026	0.85	0.86	0.82	0.83	0.83	-1.19%	3,659,165
Jul 23, 2026	0.86	0.88	0.84	0.84	0.84	-1.18%	2,310,666
Jul 22, 2026	0.78	0.86	0.78	0.85	0.85	8.97%	8,216,000
Jul 21, 2026	0.79	0.80	0.78	0.78	0.78	-	1,782,120
Jul 20, 2026	0.80	0.80	0.78	0.78	0.78	-	2,930,000
Jul 17, 2026	0.81	0.81	0.77	0.78	0.78	-6.02%	3,762,000
Jul 16, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	1,420,000
Jul 15, 2026	0.81	0.83	0.81	0.82	0.82	1.23%	836,000
Jul 14, 2026	0.81	0.81	0.79	0.81	0.81	-	2,294,000
Jul 13, 2026	0.80	0.82	0.80	0.81	0.81	-	1,934,000
Jul 10, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	1,916,130
Jul 9, 2026	0.79	0.83	0.78	0.83	0.83	6.41%	6,508,000
Jul 8, 2026	0.78	0.79	0.76	0.78	0.78	1.30%	4,402,000
Jul 7, 2026	0.81	0.81	0.77	0.77	0.77	-7.23%	5,654,000
Jul 6, 2026	0.83	0.84	0.82	0.83	0.83	-	922,000
Jul 3, 2026	0.83	0.85	0.83	0.83	0.83	-	1,522,000
Jul 2, 2026	0.85	0.85	0.81	0.83	0.83	-	3,108,000
Jun 30, 2026	0.83	0.86	0.78	0.83	0.83	-	15,884,600
Jun 29, 2026	0.84	0.85	0.82	0.83	0.83	-1.19%	2,640,000
Jun 26, 2026	0.82	0.86	0.79	0.84	0.84	2.44%	12,636,000
Jun 25, 2026	0.84	0.84	0.77	0.82	0.82	-2.38%	16,677,235
Jun 24, 2026	0.84	0.84	0.82	0.84	0.84	2.44%	4,216,000
Jun 23, 2026	0.84	0.84	0.81	0.82	0.82	-2.38%	6,906,000
Jun 22, 2026	0.87	0.87	0.82	0.84	0.84	-	8,068,000
Jun 18, 2026	0.88	0.90	0.84	0.84	0.84	-5.62%	15,342,000
Jun 17, 2026	0.93	0.93	0.88	0.89	0.89	-5.32%	7,490,000
Jun 16, 2026	0.98	0.98	0.94	0.94	0.94	-2.08%	3,882,000
Jun 15, 2026	0.96	0.98	0.96	0.96	0.96	-	2,226,000
Jun 12, 2026	0.94	0.99	0.94	0.96	0.96	1.05%	6,296,000
Jun 11, 2026	0.91	0.95	0.89	0.95	0.95	4.40%	7,520,000