HKG:3382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.71	0.71	0.69	0.69	-	-	28,000
Mar 5, 2026	0.69	0.70	0.69	0.69	0.69	1.47%	1,154,001
Mar 4, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	1,832,000
Mar 3, 2026	0.71	0.72	0.70	0.71	0.71	-1.39%	1,450,000
Mar 2, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	3,358,000
Feb 27, 2026	0.71	0.72	0.71	0.71	0.71	-1.39%	2,954,000
Feb 26, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	596,000
Feb 25, 2026	0.71	0.73	0.71	0.71	0.71	-	4,318,000
Feb 24, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	2,778,000
Feb 23, 2026	0.70	0.70	0.69	0.70	0.70	-	714,000
Feb 20, 2026	0.70	0.70	0.68	0.70	0.70	1.45%	2,506,000
Feb 16, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	820,000
Feb 13, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	636,000
Feb 12, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	2,352,000
Feb 11, 2026	0.69	0.70	0.69	0.70	0.70	-	1,146,000
Feb 10, 2026	0.70	0.70	0.69	0.70	0.70	-	1,588,000
Feb 9, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	432,000
Feb 6, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	280,000
Feb 5, 2026	0.69	0.70	0.69	0.70	0.70	-	570,000
Feb 4, 2026	0.70	0.70	0.68	0.70	0.70	-	1,568,000
Feb 3, 2026	0.70	0.70	0.69	0.70	0.70	1.45%	902,000
Feb 2, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	1,020,000
Jan 30, 2026	0.69	0.70	0.69	0.70	0.70	-	2,686,000
Jan 29, 2026	0.69	0.70	0.69	0.70	0.70	-	2,004,000
Jan 28, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	1,812,000
Jan 27, 2026	0.69	0.69	0.69	0.69	0.69	-	1,626,000
Jan 26, 2026	0.69	0.69	0.68	0.69	0.69	1.47%	1,004,000
Jan 23, 2026	0.68	0.69	0.68	0.68	0.68	-	340,000
Jan 22, 2026	0.69	0.69	0.68	0.68	0.68	-	724,000
Jan 21, 2026	0.69	0.69	0.68	0.68	0.68	-	136,000
Jan 20, 2026	0.68	0.69	0.67	0.68	0.68	-	2,128,000
Jan 19, 2026	0.68	0.68	0.67	0.68	0.68	-1.45%	1,978,000
Jan 16, 2026	0.69	0.70	0.68	0.69	0.69	-	252,000
Jan 15, 2026	0.69	0.70	0.68	0.69	0.69	-1.43%	1,382,000
Jan 14, 2026	0.70	0.71	0.69	0.70	0.70	-	2,628,000
Jan 13, 2026	0.70	0.70	0.69	0.70	0.70	1.45%	1,314,000
Jan 12, 2026	0.69	0.70	0.68	0.69	0.69	-	476,000
Jan 9, 2026	0.69	0.69	0.68	0.69	0.69	1.47%	1,466,000
Jan 8, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	2,836,000
Jan 7, 2026	0.69	0.69	0.68	0.69	0.69	-	1,846,000
Jan 6, 2026	0.68	0.69	0.68	0.69	0.69	2.99%	3,222,000
Jan 5, 2026	0.67	0.68	0.67	0.67	0.67	-	1,960,000
Jan 2, 2026	0.67	0.68	0.66	0.67	0.67	-	324,000
Dec 31, 2025	0.66	0.67	0.66	0.67	0.67	-	78,000
Dec 30, 2025	0.67	0.67	0.66	0.67	0.67	-	556,000
Dec 29, 2025	0.66	0.68	0.66	0.67	0.67	-	1,146,378
Dec 24, 2025	0.67	0.68	0.66	0.67	0.67	-	466,795
Dec 23, 2025	0.67	0.67	0.66	0.67	0.67	-	116,000
Dec 22, 2025	0.67	0.67	0.66	0.67	0.67	-	1,014,000
Dec 19, 2025	0.67	0.67	0.66	0.67	0.67	-	330,000