HKG:3623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.73	0.76	0.68	0.72	0.72	-	18,000
May 8, 2026	0.68	0.74	0.67	0.72	0.72	4.35%	102,000
May 7, 2026	0.70	0.70	0.66	0.69	0.69	-2.82%	348,000
May 6, 2026	0.71	0.71	0.70	0.71	0.71	-2.74%	80,000
May 5, 2026	0.71	0.73	0.70	0.73	0.73	1.39%	36,000
May 4, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Apr 30, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Apr 29, 2026	0.70	0.79	0.70	0.72	0.72	1.41%	64,000
Apr 28, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 27, 2026	0.71	0.71	0.70	0.71	0.71	-4.05%	14,000
Apr 24, 2026	0.71	0.74	0.70	0.74	0.74	2.78%	30,000
Apr 23, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Apr 22, 2026	0.71	0.73	0.71	0.72	0.72	-	48,000
Apr 21, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Apr 20, 2026	0.72	0.72	0.71	0.72	0.72	-4.00%	34,000
Apr 17, 2026	0.75	0.75	0.71	0.75	0.75	1.35%	8,000
Apr 16, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Apr 15, 2026	0.71	0.74	0.71	0.74	0.74	1.37%	10,000
Apr 14, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Apr 13, 2026	0.79	0.79	0.72	0.73	0.73	-	14,000
Apr 10, 2026	0.70	0.73	0.70	0.73	0.73	-	24,000
Apr 9, 2026	0.78	0.78	0.71	0.73	0.73	-1.35%	50,000
Apr 8, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Apr 2, 2026	0.74	0.74	0.70	0.74	0.74	5.71%	56,000
Apr 1, 2026	0.73	0.73	0.70	0.70	0.70	-6.67%	428,000
Mar 31, 2026	0.78	0.78	0.73	0.75	0.75	-	6,000
Mar 30, 2026	0.74	0.75	0.72	0.75	0.75	1.35%	198,000
Mar 27, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	24,000
Mar 26, 2026	0.72	0.75	0.72	0.75	0.75	-	32,000
Mar 25, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Mar 24, 2026	0.72	0.75	0.72	0.75	0.75	-	25,300
Mar 23, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Mar 20, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Mar 19, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Mar 18, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Mar 17, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Mar 16, 2026	0.73	0.75	0.71	0.75	0.75	1.35%	172,000
Mar 13, 2026	0.73	0.75	0.71	0.74	0.74	-5.13%	140,000
Mar 12, 2026	0.79	0.79	0.70	0.78	0.78	-	558,000
Mar 11, 2026	0.75	0.78	0.75	0.78	0.78	-	166,000
Mar 10, 2026	0.78	0.78	0.75	0.78	0.78	-	12,000
Mar 9, 2026	0.78	0.78	0.77	0.78	0.78	-1.27%	14,000
Mar 6, 2026	0.79	0.79	0.77	0.79	0.79	-	38,000
Mar 5, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Mar 4, 2026	0.80	0.80	0.77	0.79	0.79	-1.25%	570,000
Mar 3, 2026	0.78	0.81	0.78	0.80	0.80	-2.44%	60,000
Mar 2, 2026	0.82	0.85	0.73	0.82	0.82	-2.38%	26,000
Feb 27, 2026	0.85	0.85	0.82	0.84	0.84	-	6,000
Feb 26, 2026	0.85	0.85	0.82	0.84	0.84	-1.18%	46,000
Feb 25, 2026	0.90	0.90	0.80	0.85	0.85	-3.41%	66,000