HKG:3669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.87	0.90	0.84	0.85	0.85	-2.87%	2,381,000
Jul 31, 2026	0.82	0.89	0.80	0.87	0.87	8.75%	6,156,424
Jul 30, 2026	0.82	0.86	0.80	0.80	0.80	-	3,339,000
Jul 29, 2026	0.81	0.83	0.79	0.80	0.80	-	4,421,925
Jul 28, 2026	0.87	0.87	0.79	0.80	0.80	-3.61%	4,477,000
Jul 27, 2026	0.88	0.91	0.83	0.83	0.83	-6.74%	3,207,500
Jul 24, 2026	0.86	0.90	0.84	0.89	0.89	2.30%	4,049,500
Jul 23, 2026	0.89	0.97	0.87	0.87	0.87	-2.25%	6,340,000
Jul 22, 2026	0.99	1.01	0.88	0.89	0.89	-11.00%	13,135,760
Jul 21, 2026	0.88	1.01	0.86	1.00	1.00	12.36%	12,998,860
Jul 20, 2026	0.89	0.92	0.85	0.89	0.89	1.14%	7,820,000
Jul 17, 2026	1.07	1.07	0.88	0.88	0.88	-12.00%	10,004,500
Jul 16, 2026	0.92	1.06	0.92	1.00	1.00	-2.91%	18,874,000
Jul 15, 2026	0.83	1.06	0.81	1.03	1.03	24.10%	20,159,042
Jul 14, 2026	0.85	0.85	0.81	0.83	0.83	-	6,360,000
Jul 13, 2026	0.82	0.85	0.80	0.83	0.83	1.22%	10,373,226
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