HKG:3662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.44	0.45	0.44	0.44	0.44	-	89,000
Dec 10, 2025	0.44	0.45	0.44	0.44	0.44	-1.12%	18,000
Dec 9, 2025	0.45	0.45	0.44	0.45	0.45	-	364,000
Dec 8, 2025	0.45	0.46	0.44	0.45	0.45	-2.20%	28,000
Dec 5, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	50,000
Dec 4, 2025	0.45	0.45	0.44	0.45	0.45	-	42,000
Dec 3, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	-
Dec 2, 2025	0.45	0.46	0.45	0.46	0.46	2.25%	9,000
Dec 1, 2025	0.45	0.45	0.45	0.45	0.45	-2.20%	80,000
Nov 28, 2025	0.45	0.46	0.45	0.46	0.46	1.11%	290,000
Nov 27, 2025	0.44	0.45	0.44	0.45	0.45	-	37,000
Nov 26, 2025	0.44	0.45	0.44	0.45	0.45	-	203,000
Nov 25, 2025	0.44	0.45	0.44	0.45	0.45	-	323,000
Nov 24, 2025	0.44	0.45	0.44	0.45	0.45	-1.10%	899,000
Nov 21, 2025	0.44	0.46	0.44	0.46	0.46	3.41%	20,000
Nov 20, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	34,000
Nov 19, 2025	0.45	0.46	0.44	0.45	0.45	-	284,000
Nov 18, 2025	0.45	0.46	0.45	0.45	0.45	-	180,000