HKG:3662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.34	0.37	0.34	0.35	0.35	-	151,000
Jul 30, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	104,000
Jul 29, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	17,000
Jul 28, 2026	0.36	0.36	0.34	0.35	0.35	-2.82%	3,605,000
Jul 27, 2026	0.36	0.38	0.35	0.36	0.36	-	579,000
Jul 24, 2026	0.36	0.37	0.36	0.36	0.36	-	167,000
Jul 23, 2026	0.37	0.38	0.35	0.36	0.36	-2.74%	79,000
Jul 22, 2026	0.37	0.38	0.37	0.37	0.37	-2.67%	191,000
Jul 21, 2026	0.36	0.38	0.36	0.38	0.38	-1.32%	236,000
Jul 20, 2026	0.37	0.38	0.35	0.38	0.38	7.04%	324,000
Jul 17, 2026	0.39	0.39	0.35	0.36	0.36	-7.79%	178,000
Jul 16, 2026	0.39	0.41	0.35	0.39	0.39	-	288,000
Jul 15, 2026	0.42	0.42	0.39	0.39	0.39	-2.53%	64,000
Jul 14, 2026	0.41	0.42	0.38	0.40	0.40	-3.66%	600,000
Jul 13, 2026	0.41	0.42	0.41	0.41	0.41	2.50%	1,146,000
Jul 10, 2026	0.40	0.42	0.40	0.40	0.40	1.27%	1,053,000
Jul 9, 2026	0.39	0.40	0.39	0.40	0.40	3.95%	512,000
Jul 8, 2026	0.38	0.39	0.38	0.38	0.38	-	316,000
Jul 7, 2026	0.38	0.39	0.38	0.38	0.38	-	458,000
Jul 6, 2026	0.37	0.39	0.37	0.38	0.38	4.11%	612,000
Jul 3, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	334,000
Jul 2, 2026	0.36	0.37	0.35	0.36	0.36	-	1,000,000
Jun 30, 2026	0.36	0.38	0.36	0.36	0.36	1.41%	507,000
Jun 29, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	19,000
Jun 26, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	812,000
Jun 25, 2026	0.36	0.36	0.32	0.35	0.35	-1.41%	6,099,000
Jun 24, 2026	0.35	0.37	0.35	0.36	0.36	1.43%	408,000
Jun 23, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	2,634,998
Jun 22, 2026	0.32	0.37	0.32	0.35	0.35	9.52%	2,628,000
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