HKG:3669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.80	0.82	0.77	0.82	0.82	2.50%	4,956,854
Jul 9, 2026	0.75	0.82	0.74	0.80	0.80	5.26%	12,767,000
Jul 8, 2026	0.77	0.80	0.74	0.76	0.76	-	11,283,500
Jul 7, 2026	0.75	0.77	0.74	0.76	0.76	-	5,030,500
Jul 6, 2026	0.75	0.78	0.74	0.76	0.76	2.70%	3,684,500
Jul 3, 2026	0.75	0.75	0.73	0.74	0.74	-1.33%	1,095,000
Jul 2, 2026	0.70	0.77	0.70	0.75	0.75	7.14%	8,324,000
Jun 30, 2026	0.69	0.71	0.66	0.70	0.70	-	3,794,500
Jun 29, 2026	0.72	0.72	0.69	0.70	0.70	-	1,979,000
Jun 26, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	4,912,500
Jun 25, 2026	0.73	0.74	0.71	0.73	0.73	-1.35%	2,591,968
Jun 24, 2026	0.73	0.78	0.73	0.74	0.74	-5.13%	4,989,978
Jun 23, 2026	0.72	0.78	0.72	0.78	0.78	8.33%	4,315,989
Jun 22, 2026	0.73	0.77	0.71	0.72	0.72	-2.70%	3,973,464
Jun 18, 2026	0.71	0.74	0.70	0.74	0.74	1.37%	8,007,989
Jun 17, 2026	0.71	0.73	0.71	0.73	0.73	-	1,617,000
Jun 16, 2026	0.74	0.74	0.71	0.73	0.73	-1.35%	1,754,500
Jun 15, 2026	0.75	0.77	0.74	0.74	0.74	-1.33%	2,023,000
Jun 12, 2026	0.75	0.77	0.74	0.75	0.75	-2.60%	2,577,000
Jun 11, 2026	0.77	0.79	0.74	0.77	0.77	-	4,721,500
Jun 10, 2026	0.75	0.78	0.74	0.77	0.77	2.67%	5,463,500
Jun 9, 2026	0.77	0.77	0.75	0.75	0.75	-3.85%	2,784,500
Jun 8, 2026	0.80	0.80	0.75	0.78	0.78	-3.70%	4,255,000
Jun 5, 2026	0.81	0.85	0.81	0.81	0.81	-	14,400,500
Jun 4, 2026	0.84	0.86	0.80	0.81	0.81	-3.57%	5,408,500
Jun 3, 2026	0.84	0.85	0.81	0.84	0.84	-	3,745,500
Jun 2, 2026	0.86	0.87	0.82	0.84	0.84	-2.33%	1,856,500
Jun 1, 2026	0.79	0.88	0.79	0.86	0.86	11.69%	3,694,722
May 29, 2026	0.83	0.83	0.77	0.77	0.77	-6.10%	6,030,500
May 28, 2026	0.82	0.83	0.81	0.82	0.82	-2.38%	2,560,500
May 27, 2026	0.84	0.86	0.82	0.84	0.84	-2.33%	3,216,500
May 26, 2026	0.87	0.88	0.82	0.86	0.86	-2.27%	5,514,500
May 22, 2026	0.89	0.90	0.87	0.88	0.88	-2.22%	2,956,800
May 21, 2026	0.90	0.95	0.89	0.90	0.90	-	3,286,500
May 20, 2026	0.88	0.91	0.87	0.90	0.90	-	1,453,500
May 19, 2026	0.90	0.91	0.88	0.90	0.90	-	2,086,000
May 18, 2026	0.94	0.94	0.86	0.90	0.90	-3.23%	5,608,500
May 15, 2026	0.92	0.94	0.90	0.93	0.93	-1.06%	2,843,500
May 14, 2026	0.95	0.96	0.92	0.94	0.94	-1.05%	4,640,500
May 13, 2026	0.98	0.98	0.95	0.95	0.95	-3.06%	3,197,000
May 12, 2026	1.01	1.02	0.98	0.98	0.98	-2.97%	2,375,500
May 11, 2026	1.02	1.02	0.99	1.01	1.01	-	2,709,000
May 8, 2026	1.06	1.07	1.01	1.01	1.01	-4.72%	2,656,000
May 7, 2026	1.02	1.09	1.02	1.06	1.06	3.92%	3,044,000
May 6, 2026	1.02	1.03	0.99	1.02	1.02	-	3,291,500
May 5, 2026	1.03	1.04	1.01	1.02	1.02	-1.92%	2,060,000
May 4, 2026	1.03	1.06	1.01	1.04	1.04	2.97%	4,155,500
Apr 30, 2026	1.07	1.07	1.00	1.01	1.01	-5.61%	6,660,500
Apr 29, 2026	1.06	1.08	1.05	1.07	1.07	0.94%	1,934,000
Apr 28, 2026	1.08	1.09	1.05	1.06	1.06	-2.75%	2,439,100