HKG:3662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	1,247,000
Jun 17, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	488,000
Jun 16, 2026	0.32	0.33	0.32	0.32	0.32	-3.08%	1,391,000
Jun 15, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	4,000
Jun 12, 2026	0.32	0.32	0.31	0.32	0.32	-	98,000
Jun 11, 2026	0.33	0.33	0.30	0.32	0.32	-4.55%	4,023,000
Jun 10, 2026	0.30	0.33	0.30	0.33	0.33	10.00%	1,152,000
Jun 9, 2026	0.28	0.31	0.28	0.30	0.30	7.14%	1,427,000
Jun 8, 2026	0.28	0.29	0.28	0.28	0.28	1.82%	316,000
Jun 5, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	2,831,000
Jun 4, 2026	0.29	0.29	0.27	0.27	0.27	-5.26%	11,093,000
Jun 3, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	925,000
Jun 2, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	1,405,000
Jun 1, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	141,000
May 29, 2026	0.28	0.29	0.28	0.29	0.29	1.75%	531,000
May 28, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	299,000
May 27, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	927,000
May 26, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	463,000
May 22, 2026	0.28	0.29	0.27	0.29	0.29	3.64%	404,750
May 21, 2026	0.28	0.28	0.27	0.28	0.28	-	770,000
May 20, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	189,000
May 19, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	567,000
May 18, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	708,000
May 15, 2026	0.30	0.30	0.29	0.29	0.29	-	255,000
May 14, 2026	0.29	0.30	0.29	0.29	0.29	-	58,000
May 13, 2026	0.29	0.30	0.29	0.29	0.29	-	1,028,000
May 12, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	1,501,000
May 11, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	826,000
May 8, 2026	0.29	0.29	0.29	0.29	0.29	-	69,000
May 7, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	1,912,000
May 6, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	1,000
May 5, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	285,000
May 4, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	147,000
Apr 30, 2026	0.29	0.29	0.29	0.29	0.29	-	132,000
Apr 29, 2026	0.29	0.30	0.28	0.29	0.29	-3.33%	844,000
Apr 28, 2026	0.29	0.30	0.28	0.30	0.30	3.45%	549,000
Apr 27, 2026	0.29	0.29	0.29	0.29	0.29	-	12,000
Apr 24, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	1,213,000
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	13,000
Apr 22, 2026	0.30	0.31	0.30	0.31	0.31	3.33%	927,000
Apr 21, 2026	0.30	0.31	0.30	0.30	0.30	-	450,000
Apr 20, 2026	0.30	0.30	0.29	0.30	0.30	-	109,000
Apr 17, 2026	0.29	0.30	0.29	0.30	0.30	1.69%	528,000
Apr 16, 2026	0.30	0.31	0.29	0.30	0.30	-	244,000
Apr 15, 2026	0.29	0.30	0.29	0.30	0.30	-1.67%	247,000
Apr 14, 2026	0.31	0.32	0.29	0.30	0.30	-	1,940,000
Apr 13, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	534,000
Apr 10, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	453,000
Apr 9, 2026	0.30	0.31	0.29	0.30	0.30	-	681,000
Apr 8, 2026	0.31	0.31	0.29	0.30	0.30	-4.84%	486,500