HKG:3662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.40	0.41	0.40	0.41	0.41	-	229,000
Feb 26, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	984,000
Feb 25, 2026	0.40	0.41	0.40	0.41	0.41	1.23%	132,000
Feb 24, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	9,000
Feb 23, 2026	0.41	0.41	0.41	0.41	0.41	-	62,000
Feb 20, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	207,000
Feb 16, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	1,000
Feb 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	545,000
Feb 12, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	804,000
Feb 11, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	816,013
Feb 10, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	235,000
Feb 9, 2026	0.41	0.42	0.40	0.41	0.41	-	556,000
Feb 6, 2026	0.42	0.42	0.41	0.41	0.41	-3.53%	63,000
Feb 5, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 4, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	342,000
Feb 3, 2026	0.42	0.43	0.41	0.42	0.42	-	118,000
Feb 2, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	894,000
Jan 30, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	22,000
Jan 29, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	1,005,000
Jan 28, 2026	0.41	0.42	0.41	0.42	0.42	-2.35%	540,000
Jan 27, 2026	0.42	0.43	0.41	0.43	0.43	1.19%	205,000
Jan 26, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	24,000
Jan 23, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	157,000
Jan 22, 2026	0.41	0.42	0.41	0.41	0.41	-	456,000
Jan 21, 2026	0.41	0.42	0.41	0.41	0.41	-	542,000
Jan 20, 2026	0.41	0.42	0.40	0.41	0.41	-	654,000
Jan 19, 2026	0.40	0.42	0.40	0.41	0.41	-2.38%	150,000
Jan 16, 2026	0.41	0.42	0.40	0.42	0.42	1.20%	439,000
Jan 15, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	277,842
Jan 14, 2026	0.41	0.41	0.40	0.41	0.41	-1.20%	495,000
Jan 13, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	64,000
Jan 12, 2026	0.42	0.42	0.41	0.42	0.42	-	185,000
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	-	355,000
Jan 8, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	105,000
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	-	20,000
Jan 6, 2026	0.43	0.43	0.42	0.43	0.43	-1.15%	135,000
Jan 5, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 2, 2026	0.44	0.44	0.43	0.44	0.44	-	26,000
Dec 31, 2025	0.41	0.44	0.41	0.44	0.44	3.57%	3,000
Dec 30, 2025	0.43	0.44	0.42	0.42	0.42	-2.33%	136,000
Dec 29, 2025	0.43	0.43	0.43	0.43	0.43	-	362,000
Dec 24, 2025	0.43	0.45	0.43	0.43	0.43	-1.15%	36,516
Dec 23, 2025	0.44	0.44	0.43	0.44	0.44	-1.14%	138,000
Dec 22, 2025	0.44	0.44	0.44	0.44	0.44	-1.12%	105,000
Dec 19, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Dec 18, 2025	0.44	0.45	0.43	0.45	0.45	-1.11%	402,000
Dec 17, 2025	0.44	0.45	0.44	0.45	0.45	2.27%	4,000
Dec 16, 2025	0.44	0.45	0.44	0.44	0.44	-	194,000
Dec 15, 2025	0.45	0.45	0.43	0.44	0.44	-1.12%	16,000
Dec 12, 2025	0.44	0.45	0.43	0.45	0.45	1.14%	327,000