HKG:3382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.70	0.70	0.69	0.69	0.69	-	1,968,000
Apr 16, 2026	0.70	0.70	0.69	0.69	0.69	-	186,504
Apr 15, 2026	0.69	0.70	0.69	0.69	0.69	-	3,850,000
Apr 14, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	1,592,000
Apr 13, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	1,106,000
Apr 10, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	236,000
Apr 9, 2026	0.68	0.69	0.67	0.68	0.68	-	2,062,000
Apr 8, 2026	0.67	0.69	0.67	0.68	0.68	1.49%	2,816,000
Apr 2, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	5,592,000
Apr 1, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	1,144,000
Mar 31, 2026	0.68	0.68	0.66	0.67	0.67	-1.47%	2,684,000
Mar 30, 2026	0.67	0.68	0.66	0.68	0.68	-	1,576,000
Mar 27, 2026	0.67	0.68	0.66	0.68	0.68	-	2,134,000
Mar 26, 2026	0.68	0.69	0.67	0.68	0.68	-	1,268,000
Mar 25, 2026	0.68	0.68	0.67	0.68	0.68	-	482,000
Mar 24, 2026	0.68	0.68	0.67	0.68	0.68	-	2,598,000
Mar 23, 2026	0.68	0.68	0.66	0.68	0.68	-1.45%	2,556,000
Mar 20, 2026	0.69	0.69	0.68	0.69	0.69	-	1,100,000
Mar 19, 2026	0.70	0.70	0.68	0.69	0.69	-1.43%	1,370,000
Mar 18, 2026	0.70	0.70	0.69	0.70	0.70	-	3,094,000
Mar 17, 2026	0.70	0.70	0.69	0.70	0.70	-	750,000
Mar 16, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	1,246,000
Mar 13, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	1,012,000
Mar 12, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	282,000
Mar 11, 2026	0.69	0.70	0.69	0.69	0.69	-	582,000
Mar 10, 2026	0.70	0.70	0.69	0.69	0.69	-	1,674,000
Mar 9, 2026	0.69	0.69	0.68	0.69	0.69	-1.43%	2,256,000
Mar 6, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	530,000
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