HKG:3382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	0.70	0.72	0.70	0.72	0.67	2.86%	868,000
May 18, 2026	0.72	0.72	0.69	0.70	0.66	-2.78%	3,500,000
May 15, 2026	0.72	0.72	0.71	0.72	0.67	-1.37%	1,654,000
May 14, 2026	0.72	0.73	0.72	0.73	0.68	-	1,366,000
May 13, 2026	0.73	0.73	0.72	0.73	0.68	-	1,372,000
May 12, 2026	0.73	0.73	0.72	0.73	0.68	-	1,910,000
May 11, 2026	0.71	0.73	0.71	0.73	0.68	1.39%	4,002,000
May 8, 2026	0.71	0.72	0.70	0.72	0.67	1.41%	1,492,000
May 7, 2026	0.71	0.71	0.70	0.71	0.66	2.90%	1,032,000
May 6, 2026	0.69	0.70	0.69	0.69	0.65	-1.43%	2,244,000
May 5, 2026	0.69	0.70	0.69	0.70	0.66	1.45%	1,392,000
May 4, 2026	0.69	0.70	0.69	0.69	0.65	-1.43%	1,024,000
Apr 30, 2026	0.69	0.70	0.69	0.70	0.66	-	504,000
Apr 29, 2026	0.69	0.70	0.68	0.70	0.66	1.45%	3,384,000
Apr 28, 2026	0.69	0.69	0.68	0.69	0.65	1.47%	1,058,000
Apr 27, 2026	0.68	0.69	0.67	0.68	0.64	-	954,000
Apr 24, 2026	0.68	0.68	0.67	0.68	0.64	-	808,000
Apr 23, 2026	0.69	0.69	0.67	0.68	0.64	-1.45%	2,626,000
Apr 22, 2026	0.69	0.70	0.68	0.69	0.65	-	1,412,000
Apr 21, 2026	0.69	0.70	0.68	0.69	0.65	-1.43%	2,284,000
Apr 20, 2026	0.69	0.70	0.69	0.70	0.66	1.45%	1,992,000
Apr 17, 2026	0.70	0.70	0.69	0.69	0.65	-	1,968,000
Apr 16, 2026	0.70	0.70	0.69	0.69	0.65	-	186,504
Apr 15, 2026	0.69	0.70	0.69	0.69	0.65	-	3,850,000
Apr 14, 2026	0.69	0.69	0.69	0.69	0.65	1.47%	1,592,000
Apr 13, 2026	0.68	0.69	0.68	0.68	0.64	-1.45%	1,106,000
Apr 10, 2026	0.68	0.69	0.68	0.69	0.65	1.47%	236,000
Apr 9, 2026	0.68	0.69	0.67	0.68	0.64	-	2,062,000
Apr 8, 2026	0.67	0.69	0.67	0.68	0.64	1.49%	2,816,000