HKG:3337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.96	0.96	0.91	0.91	0.91	-2.15%	4,182,000
Sep 10, 2026	0.98	0.99	0.93	0.93	0.93	-3.12%	9,816,000
Sep 9, 2026	0.96	1.00	0.94	0.96	0.96	1.05%	8,812,000
Sep 8, 2026	0.89	0.95	0.87	0.95	0.95	7.95%	10,507,458
Sep 7, 2026	0.90	0.90	0.86	0.88	0.88	0.57%	4,698,000
Sep 4, 2026	0.85	0.89	0.83	0.88	0.88	2.94%	8,135,873
Sep 3, 2026	0.83	0.87	0.82	0.85	0.85	3.66%	8,529,270
Sep 2, 2026	0.76	0.83	0.76	0.82	0.82	10.07%	9,678,130
Sep 1, 2026	0.78	0.78	0.75	0.75	0.75	-2.61%	1,100,000
Aug 31, 2026	0.76	0.78	0.72	0.77	0.77	1.32%	11,714,000
Aug 28, 2026	0.73	0.78	0.73	0.76	0.76	4.86%	5,221,982
Aug 27, 2026	0.74	0.74	0.71	0.72	0.72	-1.37%	5,712,000
Aug 26, 2026	0.76	0.77	0.71	0.73	0.73	-5.19%	12,326,000
Aug 25, 2026	0.77	0.78	0.76	0.77	0.77	-	1,832,000
Aug 24, 2026	0.78	0.79	0.77	0.77	0.77	-0.65%	2,112,000
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