HKG:3623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.55	0.55	0.55	0.50	0.50	-7.41%	2,000
Jul 9, 2026	0.43	0.55	0.43	0.54	0.54	20.00%	150,000
Jul 8, 2026	0.45	0.45	0.44	0.45	0.45	-4.26%	234,000
Jul 7, 2026	0.50	0.52	0.45	0.47	0.47	3.30%	24,000
Jul 6, 2026	0.49	0.49	0.46	0.46	0.46	-7.14%	8,000
Jul 3, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jul 2, 2026	0.49	0.49	0.49	0.49	0.49	-	98,000
Jun 30, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jun 29, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jun 26, 2026	0.49	0.49	0.49	0.49	0.49	-	70,000
Jun 25, 2026	0.50	0.50	0.49	0.49	0.49	-	82,000
Jun 24, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jun 23, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	12,000
Jun 22, 2026	0.50	0.50	0.50	0.50	0.50	-	18,000
Jun 18, 2026	0.49	0.50	0.49	0.50	0.50	-	12,000
Jun 17, 2026	0.50	0.50	0.50	0.50	0.50	-	10,000
Jun 16, 2026	0.50	0.50	0.49	0.50	0.50	-	78,000
Jun 15, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	60,000
Jun 12, 2026	0.51	0.51	0.51	0.50	0.50	-1.96%	24,000
Jun 11, 2026	0.50	0.51	0.49	0.51	0.51	-	200,000
Jun 10, 2026	0.51	0.53	0.51	0.51	0.51	-5.56%	94,000
Jun 9, 2026	0.56	0.58	0.52	0.54	0.54	-8.47%	646,000
Jun 8, 2026	0.52	0.59	0.52	0.59	0.59	-1.67%	184,000
Jun 5, 2026	0.56	0.60	0.56	0.60	0.60	5.26%	84,000
Jun 4, 2026	0.60	0.60	0.56	0.57	0.57	-5.00%	122,000
Jun 3, 2026	0.62	0.62	0.60	0.60	0.60	-7.69%	396,000
Jun 2, 2026	0.65	0.65	0.62	0.65	0.65	-	28,000
Jun 1, 2026	0.65	0.65	0.65	0.65	0.65	-	-
May 29, 2026	0.65	0.65	0.65	0.65	0.65	-4.41%	28,000
May 28, 2026	0.70	0.70	0.65	0.68	0.68	-6.85%	254,000
May 27, 2026	0.74	0.74	0.70	0.73	0.73	-1.35%	28,000
May 26, 2026	0.70	0.74	0.68	0.74	0.74	-	74,000
May 22, 2026	0.72	0.72	0.69	0.74	0.74	4.23%	112,000
May 21, 2026	0.71	0.71	0.71	0.71	0.71	-	-
May 20, 2026	0.70	0.71	0.69	0.71	0.71	1.43%	14,000
May 19, 2026	0.70	0.76	0.67	0.70	0.70	-1.41%	174,000
May 18, 2026	0.71	0.71	0.71	0.71	0.71	-	-
May 15, 2026	0.69	0.71	0.66	0.71	0.71	-1.39%	74,000
May 14, 2026	0.72	0.72	0.72	0.72	0.72	-	-
May 13, 2026	0.70	0.73	0.69	0.72	0.72	-2.70%	10,000
May 12, 2026	0.70	0.74	0.69	0.74	0.74	2.78%	44,000
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	-	-