HKG:3382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	1,216,000
Jul 30, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	1,176,000
Jul 29, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	1,220,000
Jul 28, 2026	0.62	0.62	0.61	0.61	0.61	-	266,000
Jul 27, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	520,000
Jul 24, 2026	0.61	0.62	0.61	0.62	0.62	-	952,000
Jul 23, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	1,358,000
Jul 22, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	528,000
Jul 21, 2026	0.61	0.61	0.59	0.61	0.61	-	6,324,525
Jul 20, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	1,632,000
Jul 17, 2026	0.60	0.60	0.58	0.59	0.59	-3.28%	4,852,000
Jul 16, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	1,276,000
Jul 15, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	2,234,000
Jul 14, 2026	0.59	0.59	0.58	0.59	0.59	-	1,652,000
Jul 13, 2026	0.60	0.60	0.58	0.59	0.59	-3.28%	6,062,000
Jul 10, 2026	0.60	0.61	0.59	0.61	0.61	1.67%	1,158,000
Jul 9, 2026	0.60	0.61	0.59	0.60	0.60	-	446,000
Jul 8, 2026	0.60	0.61	0.59	0.60	0.60	-	356,000
Jul 7, 2026	0.60	0.61	0.59	0.60	0.60	-	1,508,000
Jul 6, 2026	0.61	0.61	0.59	0.60	0.60	-	1,412,000
Jul 3, 2026	0.60	0.61	0.59	0.60	0.60	1.69%	962,000
Jul 2, 2026	0.60	0.60	0.59	0.59	0.59	-	312,000
Jun 30, 2026	0.59	0.60	0.59	0.59	0.59	-	474,000
Jun 29, 2026	0.59	0.60	0.59	0.59	0.59	-	2,350,000
Jun 26, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	2,550,000
Jun 25, 2026	0.60	0.61	0.60	0.60	0.60	-1.64%	664,000
Jun 24, 2026	0.58	0.63	0.58	0.61	0.61	3.39%	2,572,000
Jun 23, 2026	0.58	0.60	0.58	0.59	0.59	-	4,546,000
Jun 22, 2026	0.63	0.63	0.58	0.59	0.59	-3.28%	19,910,000
Jun 18, 2026	0.64	0.65	0.61	0.61	0.61	-4.19%	2,966,000
Jun 17, 2026	0.70	0.70	0.68	0.68	0.64	-4.23%	4,872,000
Jun 16, 2026	0.69	0.71	0.69	0.71	0.66	2.90%	1,938,000
Jun 15, 2026	0.69	0.70	0.68	0.69	0.65	-	924,000
Jun 12, 2026	0.68	0.70	0.68	0.69	0.65	-	1,262,000
Jun 11, 2026	0.67	0.69	0.67	0.69	0.65	1.47%	4,726,000
Jun 10, 2026	0.68	0.68	0.67	0.68	0.64	-	3,080,000
Jun 9, 2026	0.69	0.72	0.68	0.68	0.64	-	4,360,000
Jun 8, 2026	0.68	0.69	0.68	0.68	0.64	-	1,114,000
Jun 5, 2026	0.69	0.69	0.68	0.68	0.64	-	852,000
Jun 4, 2026	0.69	0.69	0.68	0.68	0.64	-2.86%	432,000
Jun 3, 2026	0.70	0.70	0.65	0.70	0.66	1.45%	4,560,000
Jun 2, 2026	0.69	0.70	0.69	0.69	0.65	-	320,000
Jun 1, 2026	0.69	0.70	0.69	0.69	0.65	-1.43%	254,000
May 29, 2026	0.69	0.70	0.69	0.70	0.66	-	1,120,000
May 28, 2026	0.70	0.70	0.68	0.70	0.66	-	1,686,000
May 27, 2026	0.70	0.70	0.69	0.70	0.66	-	1,306,000
May 26, 2026	0.70	0.71	0.69	0.70	0.66	-1.41%	1,454,000
May 22, 2026	0.71	0.71	0.70	0.71	0.66	-	1,096,000
May 21, 2026	0.71	0.72	0.70	0.71	0.66	-1.39%	1,722,000
May 20, 2026	0.71	0.73	0.71	0.72	0.67	-	1,586,000