HKG:3337 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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