HKG:3616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.21	0.21	0.21	0.21	0.21	-1.44%	-
Jan 27, 2026	0.21	0.21	0.21	0.21	0.21	4.50%	2,000
Jan 26, 2026	0.20	0.20	0.20	0.20	0.20	-0.99%	44,000
Jan 23, 2026	0.20	0.20	0.20	0.20	0.20	-0.98%	14,000
Jan 22, 2026	0.20	0.20	0.20	0.20	0.20	0.49%	38,000
Jan 21, 2026	0.21	0.21	0.20	0.20	0.20	-1.93%	54,000
Jan 20, 2026	0.22	0.22	0.21	0.21	0.21	-5.05%	96,000
Jan 19, 2026	0.22	0.22	0.22	0.22	0.22	-	10,000
Jan 16, 2026	0.22	0.22	0.21	0.22	0.22	-4.39%	22,000
Jan 15, 2026	0.22	0.23	0.22	0.23	0.23	-0.44%	32,000
Jan 14, 2026	0.23	0.23	0.22	0.23	0.23	-1.72%	62,000
Jan 13, 2026	0.24	0.24	0.23	0.23	0.23	-3.32%	12,000
Jan 12, 2026	0.23	0.24	0.23	0.24	0.24	0.84%	88,000
Jan 9, 2026	0.24	0.24	0.22	0.24	0.24	-2.85%	138,000
Jan 8, 2026	0.25	0.25	0.24	0.25	0.25	-12.14%	46,000
Jan 7, 2026	0.25	0.28	0.24	0.28	0.28	3.70%	80,000
Jan 6, 2026	0.24	0.28	0.24	0.27	0.27	-	86,000
Jan 5, 2026	0.25	0.27	0.24	0.27	0.27	8.00%	54,000
Jan 2, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Dec 31, 2025	0.27	0.27	0.25	0.25	0.25	-9.09%	264,000
Dec 30, 2025	0.28	0.29	0.28	0.28	0.28	-3.51%	306,199
Dec 29, 2025	0.30	0.30	0.25	0.29	0.29	-6.56%	76,000
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	-4.69%	2,000
Dec 23, 2025	0.33	0.33	0.31	0.32	0.32	-5.88%	28,000
Dec 22, 2025	0.34	0.34	0.34	0.34	0.34	-4.23%	2,000
Dec 19, 2025	0.36	0.36	0.36	0.36	0.36	1.43%	2,000
Dec 18, 2025	0.36	0.36	0.36	0.35	0.35	2.94%	2,000
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-4.23%	2,000
Dec 16, 2025	0.36	0.36	0.36	0.36	0.36	2.90%	2,000
Dec 15, 2025	0.34	0.38	0.34	0.35	0.35	-4.17%	18,000
Dec 12, 2025	0.35	0.38	0.35	0.36	0.36	-4.00%	6,000
Dec 11, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	-
Dec 10, 2025	0.35	0.38	0.35	0.38	0.38	5.56%	6,000
Dec 9, 2025	0.35	0.36	0.35	0.36	0.36	-4.00%	4,000
Dec 8, 2025	0.35	0.38	0.35	0.38	0.38	1.35%	14,000
Dec 5, 2025	0.38	0.39	0.36	0.37	0.37	-2.63%	48,000
Dec 4, 2025	0.36	0.38	0.36	0.38	0.38	-1.30%	8,000
Dec 3, 2025	0.36	0.39	0.36	0.39	0.39	-	20,000
Dec 2, 2025	0.33	0.42	0.33	0.39	0.39	13.24%	322,000
Dec 1, 2025	0.32	0.36	0.32	0.34	0.34	3.03%	92,000
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	-	26,000
Nov 27, 2025	0.35	0.35	0.32	0.33	0.33	-16.46%	100,000
Nov 26, 2025	0.33	0.48	0.25	0.40	0.40	14.49%	1,070,000
Nov 25, 2025	0.34	0.38	0.34	0.35	0.35	-9.21%	10,000
Nov 24, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	-
Nov 21, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	4,000
Nov 20, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	-
Nov 19, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	-
Nov 18, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Nov 17, 2025	0.35	0.40	0.32	0.39	0.39	-1.28%	58,000