HKG:3337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.92	0.92	0.88	0.91	0.91	-1.09%	29,038,000
Jun 9, 2026	0.92	0.95	0.89	0.92	0.92	-1.08%	11,680,000
Jun 8, 2026	0.91	0.95	0.87	0.93	0.93	-	18,944,000
Jun 5, 2026	0.92	0.93	0.90	0.93	0.93	-1.06%	8,702,000
Jun 4, 2026	0.92	0.97	0.91	0.94	0.94	3.30%	6,934,000
Jun 3, 2026	0.95	0.95	0.91	0.91	0.91	-4.21%	10,342,000
Jun 2, 2026	0.97	0.98	0.93	0.95	0.95	-2.06%	5,007,333
Jun 1, 2026	0.93	1.00	0.91	0.97	0.97	4.30%	14,690,000
May 29, 2026	0.98	0.98	0.91	0.93	0.93	-3.85%	16,556,000
May 28, 2026	1.02	1.03	1.01	1.01	0.97	-0.98%	2,272,000
May 27, 2026	1.06	1.06	1.02	1.02	0.98	-4.67%	4,778,000
May 26, 2026	1.06	1.08	1.04	1.07	1.02	-0.93%	2,914,000
May 22, 2026	1.08	1.09	1.08	1.08	1.03	-	4,034,000
May 21, 2026	1.10	1.10	1.04	1.08	1.03	-0.92%	11,216,000
May 20, 2026	1.07	1.11	1.06	1.09	1.04	1.87%	7,652,000
May 19, 2026	1.05	1.09	1.01	1.07	1.02	4.90%	11,222,000
May 18, 2026	1.02	1.04	1.01	1.02	0.98	-1.92%	3,210,000
May 15, 2026	0.98	1.05	0.93	1.04	1.00	5.05%	20,494,660
May 14, 2026	1.03	1.03	0.98	0.99	0.95	-3.88%	8,984,000
May 13, 2026	1.07	1.07	1.02	1.03	0.99	-2.83%	4,468,000
May 12, 2026	1.06	1.08	1.04	1.06	1.02	-	3,326,000
May 11, 2026	1.06	1.06	0.87	1.06	1.02	-	96,650,000
May 8, 2026	1.04	1.08	1.04	1.06	1.02	0.95%	3,408,000
May 7, 2026	1.07	1.07	1.03	1.05	1.01	-3.67%	10,182,000
May 6, 2026	1.10	1.10	1.06	1.09	1.04	-0.91%	3,783,333
May 5, 2026	1.10	1.13	1.07	1.10	1.05	-1.79%	8,867,000
May 4, 2026	1.06	1.12	1.06	1.12	1.07	6.67%	3,206,000
Apr 30, 2026	1.14	1.14	1.05	1.05	1.01	-7.89%	8,010,000
Apr 29, 2026	1.17	1.17	1.13	1.14	1.09	-1.72%	3,452,000
Apr 28, 2026	1.17	1.21	1.13	1.16	1.11	-0.85%	14,670,000
Apr 27, 2026	1.09	1.17	1.08	1.17	1.12	7.34%	10,016,000