HKG:3662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	0.30	0.31	0.29	0.31	0.31	3.33%	816,000
Apr 1, 2026	0.30	0.33	0.29	0.30	0.30	-1.64%	2,351,000
Mar 31, 2026	0.31	0.31	0.28	0.31	0.31	1.67%	3,127,000
Mar 30, 2026	0.34	0.36	0.29	0.30	0.30	-23.08%	7,806,000
Mar 27, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	417,000
Mar 26, 2026	0.39	0.40	0.38	0.39	0.39	-	560,000
Mar 25, 2026	0.39	0.40	0.38	0.39	0.39	-	4,353,000
Mar 24, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	212,000
Mar 23, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	454,588
Mar 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	375,000
Mar 19, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	376,000
Mar 18, 2026	0.40	0.40	0.39	0.40	0.40	-	637,000
Mar 17, 2026	0.40	0.42	0.38	0.40	0.40	-1.25%	1,425,000
Mar 16, 2026	0.41	0.41	0.40	0.40	0.40	-	327,000