HKG:3662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.37	0.38	0.37	0.38	0.38	-	187,000
Sep 29, 2026	0.37	0.38	0.35	0.38	0.38	-	65,000
Sep 28, 2026	0.36	0.38	0.36	0.38	0.38	10.29%	1,060,000
Sep 25, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	86,000
Sep 24, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	77,000
Sep 23, 2026	0.36	0.38	0.35	0.36	0.36	-1.37%	3,613,000
Sep 22, 2026	0.36	0.38	0.36	0.37	0.37	-2.67%	1,675,000
Sep 21, 2026	0.35	0.38	0.35	0.38	0.38	10.29%	1,301,400
Sep 18, 2026	0.35	0.37	0.34	0.34	0.34	-2.86%	1,437,000
Sep 17, 2026	0.36	0.37	0.35	0.35	0.35	-4.11%	95,000
Sep 16, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	1,210,000
Sep 15, 2026	0.35	0.37	0.34	0.36	0.36	-	655,000
Sep 14, 2026	0.35	0.36	0.35	0.36	0.36	3.89%	5,354,000
Sep 11, 2026	0.35	0.36	0.34	0.35	0.34	-2.78%	279,000
Sep 10, 2026	0.38	0.38	0.36	0.36	0.35	-5.26%	475,000
Sep 9, 2026	0.37	0.38	0.37	0.38	0.37	5.56%	474,000
Sep 8, 2026	0.34	0.37	0.34	0.36	0.35	7.46%	1,442,000
Sep 7, 2026	0.33	0.34	0.32	0.34	0.33	4.69%	1,615,000
Sep 4, 2026	0.32	0.33	0.32	0.32	0.31	-	1,526,000
Sep 3, 2026	0.33	0.33	0.32	0.32	0.31	-1.54%	720,000
Sep 2, 2026	0.33	0.33	0.33	0.33	0.32	-1.52%	1,885,000
Sep 1, 2026	0.35	0.35	0.33	0.33	0.32	-4.35%	1,222,000
Aug 31, 2026	0.35	0.35	0.35	0.35	0.34	-2.82%	912,000
Aug 28, 2026	0.36	0.36	0.36	0.36	0.35	1.43%	15,000
Aug 27, 2026	0.35	0.36	0.35	0.35	0.34	-	199,000
Aug 26, 2026	0.35	0.36	0.35	0.35	0.34	-	384,000
Aug 25, 2026	0.35	0.36	0.35	0.35	0.34	1.45%	31,000
Aug 24, 2026	0.35	0.36	0.35	0.35	0.34	-4.17%	293,000
Aug 21, 2026	0.35	0.36	0.35	0.36	0.35	4.35%	68,000
Aug 20, 2026	0.35	0.36	0.35	0.35	0.34	-	891,000
Aug 19, 2026	0.36	0.36	0.35	0.35	0.34	-4.17%	447,000
Aug 18, 2026	0.34	0.36	0.34	0.36	0.35	2.86%	29,000
Aug 17, 2026	0.34	0.35	0.34	0.35	0.34	2.94%	33,000
Aug 14, 2026	0.35	0.36	0.34	0.34	0.33	-4.23%	184,000
Aug 13, 2026	0.35	0.36	0.35	0.36	0.35	4.41%	107,000
Aug 12, 2026	0.34	0.35	0.34	0.34	0.33	-1.45%	398,000
Aug 11, 2026	0.35	0.35	0.34	0.35	0.34	-	1,056,000
Aug 10, 2026	0.37	0.37	0.35	0.35	0.34	-4.17%	97,000
Aug 7, 2026	0.36	0.37	0.35	0.36	0.35	-1.37%	87,000
Aug 6, 2026	0.35	0.37	0.33	0.37	0.36	4.29%	132,000
Aug 5, 2026	0.35	0.36	0.35	0.35	0.34	7.69%	564,000
Aug 4, 2026	0.34	0.36	0.32	0.33	0.32	-1.52%	710,000
Aug 3, 2026	0.35	0.37	0.33	0.33	0.32	-5.71%	614,000
Jul 31, 2026	0.34	0.37	0.34	0.35	0.34	-	151,000
Jul 30, 2026	0.34	0.35	0.33	0.35	0.34	2.94%	104,000
Jul 29, 2026	0.35	0.35	0.34	0.34	0.33	-1.45%	17,000
Jul 28, 2026	0.36	0.36	0.34	0.35	0.34	-2.82%	3,605,000
Jul 27, 2026	0.36	0.38	0.35	0.36	0.35	-	579,000
Jul 24, 2026	0.36	0.37	0.36	0.36	0.35	-	167,000
Jul 23, 2026	0.37	0.38	0.35	0.36	0.35	-2.74%	79,000