HKG:3623 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
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