HKG:3366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.40	0.41	0.36	0.41	-	2.53%	424,000
Jan 28, 2026	0.40	0.42	0.36	0.40	0.40	3.95%	514,000
Jan 27, 2026	0.40	0.40	0.35	0.38	0.38	4.11%	392,000
Jan 26, 2026	0.39	0.43	0.36	0.37	0.37	-7.59%	432,000
Jan 23, 2026	0.40	0.43	0.39	0.40	0.40	-4.82%	74,000
Jan 22, 2026	0.42	0.45	0.42	0.42	0.42	-9.78%	310,000
Jan 21, 2026	0.42	0.48	0.37	0.46	0.46	6.98%	1,818,000
Jan 20, 2026	0.34	0.44	0.32	0.43	0.43	32.31%	1,924,000
Jan 19, 2026	0.38	0.40	0.33	0.33	0.33	-7.14%	1,342,000
Jan 16, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	332,000
Jan 15, 2026	0.31	0.36	0.31	0.36	0.36	9.09%	66,000
Jan 14, 2026	0.35	0.35	0.31	0.33	0.33	6.45%	210,000
Jan 13, 2026	0.33	0.35	0.31	0.31	0.31	-6.06%	394,000
Jan 12, 2026	0.38	0.38	0.33	0.33	0.33	-13.16%	412,000
Jan 9, 2026	0.35	0.38	0.32	0.38	0.38	11.76%	1,432,000
Jan 8, 2026	0.33	0.35	0.33	0.34	0.34	4.62%	190,000
Jan 7, 2026	0.32	0.33	0.31	0.33	0.33	-	138,000
Jan 6, 2026	0.27	0.34	0.27	0.33	0.33	20.37%	1,702,000
Jan 5, 2026	0.29	0.31	0.27	0.27	0.27	-10.00%	222,000
Jan 2, 2026	0.28	0.30	0.28	0.30	0.30	5.26%	110,000
Dec 31, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 30, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 29, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 23, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	-
Dec 22, 2025	0.29	0.29	0.29	0.29	0.29	-	14,000
Dec 19, 2025	0.29	0.29	0.28	0.29	0.29	7.41%	370,000
Dec 18, 2025	0.29	0.29	0.27	0.27	0.27	-5.26%	30,000
Dec 17, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 16, 2025	0.26	0.29	0.26	0.29	0.29	7.55%	916,000
Dec 15, 2025	0.28	0.28	0.26	0.27	0.27	-5.36%	148,000
Dec 12, 2025	0.29	0.29	0.29	0.28	0.28	-1.75%	90,000
Dec 11, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 10, 2025	0.28	0.29	0.25	0.29	0.29	5.56%	734,000
Dec 9, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	146,000
Dec 8, 2025	0.30	0.30	0.28	0.28	0.28	-3.45%	584,000
Dec 5, 2025	0.33	0.33	0.29	0.29	0.29	-10.77%	420,000
Dec 4, 2025	0.29	0.33	0.25	0.33	0.33	12.07%	882,000
Dec 3, 2025	0.30	0.30	0.30	0.29	0.29	-3.33%	2,000
Dec 2, 2025	0.34	0.34	0.30	0.30	0.30	-	662,000
Dec 1, 2025	0.33	0.33	0.30	0.30	0.30	-3.23%	140,000
Nov 28, 2025	0.35	0.35	0.31	0.31	0.31	-	22,000
Nov 27, 2025	0.30	0.31	0.30	0.31	0.31	-4.62%	156,000
Nov 26, 2025	0.38	0.38	0.30	0.33	0.33	4.84%	206,000
Nov 25, 2025	0.34	0.34	0.31	0.31	0.31	-7.46%	448,000
Nov 24, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	272,000
Nov 21, 2025	0.35	0.35	0.31	0.34	0.34	1.49%	612,000
Nov 20, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	346,000
Nov 19, 2025	0.33	0.35	0.33	0.35	0.35	-1.43%	292,000
Nov 18, 2025	0.34	0.36	0.32	0.35	0.35	2.94%	2,574,000