HKG:3623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2026	0.86	0.88	0.84	0.88	0.88	-4.35%	48,000
Feb 23, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Feb 20, 2026	0.92	0.92	0.92	0.92	0.92	2.22%	2,000
Feb 16, 2026	0.90	0.90	0.90	0.90	0.90	1.12%	2,000
Feb 13, 2026	0.85	0.89	0.83	0.89	0.89	1.14%	24,000
Feb 12, 2026	0.89	0.89	0.89	0.88	0.88	2.33%	2,000
Feb 11, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	-
Feb 10, 2026	0.85	0.85	0.85	0.85	0.85	2.41%	4,000
Feb 9, 2026	0.91	0.91	0.82	0.83	0.83	-2.35%	10,000
Feb 6, 2026	0.85	0.88	0.85	0.85	0.85	-	10,000
Feb 5, 2026	0.85	0.88	0.82	0.85	0.85	-3.41%	68,000
Feb 4, 2026	0.90	0.90	0.82	0.88	0.88	-6.38%	212,000
Feb 3, 2026	0.92	0.94	0.88	0.94	0.94	-	102,000
Feb 2, 2026	1.00	1.00	0.90	0.94	0.94	-1.05%	80,000