HKG:3382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.73	0.73	0.72	0.72	-	-1.37%	1,224,000
May 11, 2026	0.71	0.73	0.71	0.73	0.73	1.39%	4,002,000
May 8, 2026	0.71	0.72	0.70	0.72	0.72	1.41%	1,492,000
May 7, 2026	0.71	0.71	0.70	0.71	0.71	2.90%	1,032,000
May 6, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	2,244,000
May 5, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	1,392,000
May 4, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	1,024,000
Apr 30, 2026	0.69	0.70	0.69	0.70	0.70	-	504,000
Apr 29, 2026	0.69	0.70	0.68	0.70	0.70	1.45%	3,384,000
Apr 28, 2026	0.69	0.69	0.68	0.69	0.69	1.47%	1,058,000
Apr 27, 2026	0.68	0.69	0.67	0.68	0.68	-	954,000
Apr 24, 2026	0.68	0.68	0.67	0.68	0.68	-	808,000
Apr 23, 2026	0.69	0.69	0.67	0.68	0.68	-1.45%	2,626,000
Apr 22, 2026	0.69	0.70	0.68	0.69	0.69	-	1,412,000
Apr 21, 2026	0.69	0.70	0.68	0.69	0.69	-1.43%	2,284,000
Apr 20, 2026	0.69	0.70	0.69	0.70	0.70	1.45%	1,992,000
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