HKG:3662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	417,000
Mar 26, 2026	0.39	0.40	0.38	0.39	0.39	-	560,000
Mar 25, 2026	0.39	0.40	0.38	0.39	0.39	-	4,353,000
Mar 24, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	212,000
Mar 23, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	454,588
Mar 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	375,000
Mar 19, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	376,000
Mar 18, 2026	0.40	0.40	0.39	0.40	0.40	-	637,000
Mar 17, 2026	0.40	0.42	0.38	0.40	0.40	-1.25%	1,425,000
Mar 16, 2026	0.41	0.41	0.40	0.40	0.40	-	327,000
Mar 13, 2026	0.40	0.41	0.40	0.40	0.40	-1.23%	28,000
Mar 12, 2026	0.41	0.42	0.41	0.41	0.41	-	34,000
Mar 11, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	53,000
Mar 10, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	295,000
Mar 9, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 6, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	402,000
Mar 5, 2026	0.39	0.40	0.39	0.40	0.40	-	440,000
Mar 4, 2026	0.40	0.40	0.40	0.40	0.40	-	247,000
Mar 3, 2026	0.40	0.41	0.40	0.40	0.40	-2.47%	774,000
Mar 2, 2026	0.40	0.41	0.40	0.41	0.41	-	314,000
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