HKG:3662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	0.43	0.44	0.41	0.42	0.42	-1.19%	1,139,000
Oct 21, 2026	0.43	0.47	0.42	0.42	0.42	-2.33%	1,111,000
Oct 20, 2026	0.43	0.48	0.43	0.43	0.43	-	1,842,000
Oct 16, 2026	0.41	0.43	0.40	0.43	0.43	4.88%	1,448,000
Oct 15, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	267,000
Oct 14, 2026	0.40	0.43	0.40	0.42	0.42	2.47%	1,470,000
Oct 13, 2026	0.38	0.42	0.38	0.41	0.41	3.85%	775,154
Oct 12, 2026	0.39	0.39	0.39	0.39	0.39	4.00%	382,000
Oct 9, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	680,000
Oct 8, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	90,000
Oct 7, 2026	0.36	0.38	0.36	0.38	0.38	-	420,000
Oct 6, 2026	0.37	0.38	0.37	0.38	0.38	5.63%	27,000
Oct 5, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	84,000
Oct 2, 2026	0.37	0.38	0.37	0.37	0.37	-1.33%	346,000
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