HKG:3669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	0.86	0.86	0.81	0.82	0.82	-2.98%	1,000,500
Sep 14, 2026	0.83	0.85	0.82	0.84	0.84	2.44%	539,500
Sep 11, 2026	0.83	0.86	0.79	0.82	0.82	3.80%	1,721,000
Sep 10, 2026	0.83	0.83	0.79	0.79	0.79	-2.47%	1,207,000
Sep 9, 2026	0.81	0.84	0.81	0.81	0.81	-2.41%	989,000
Sep 8, 2026	0.81	0.84	0.81	0.83	0.83	2.47%	2,583,500
Sep 7, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	3,286,000
Sep 4, 2026	0.87	0.88	0.83	0.83	0.83	-3.49%	4,923,000
Sep 3, 2026	0.89	0.91	0.86	0.86	0.86	-3.37%	2,695,009
Sep 2, 2026	0.88	0.91	0.85	0.89	0.89	2.89%	3,568,500
Sep 1, 2026	0.85	0.91	0.83	0.87	0.87	2.98%	5,315,000
Aug 31, 2026	0.80	0.85	0.80	0.84	0.84	-	2,806,000
Aug 28, 2026	0.83	0.84	0.78	0.84	0.84	0.60%	6,230,500
Aug 27, 2026	0.85	0.86	0.84	0.84	0.84	-4.02%	2,145,500
Aug 26, 2026	0.91	0.91	0.86	0.87	0.87	0.58%	1,506,491
Aug 25, 2026	0.86	0.87	0.85	0.87	0.87	0.58%	2,514,000
Aug 24, 2026	0.89	0.89	0.85	0.86	0.86	-2.27%	2,105,000
Aug 21, 2026	0.87	0.90	0.85	0.88	0.88	0.57%	6,983,990
Aug 20, 2026	0.85	0.88	0.84	0.88	0.88	4.17%	6,456,914
Aug 19, 2026	0.84	0.84	0.83	0.84	0.84	-1.18%	1,153,500
Aug 18, 2026	0.86	0.86	0.84	0.85	0.85	-	3,911,374
Aug 17, 2026	0.84	0.87	0.82	0.85	0.85	1.19%	9,393,000
Aug 14, 2026	0.82	0.84	0.81	0.84	0.84	3.07%	1,222,341
Aug 13, 2026	0.80	0.86	0.80	0.82	0.82	3.16%	5,166,000
Aug 12, 2026	0.80	0.80	0.77	0.79	0.79	1.28%	390,008
Aug 11, 2026	0.78	0.81	0.76	0.78	0.78	0.65%	1,765,000
Aug 10, 2026	0.80	0.84	0.77	0.78	0.78	-0.64%	1,985,000
Aug 7, 2026	0.86	0.86	0.78	0.78	0.78	-3.70%	3,291,000
Aug 6, 2026	0.81	0.82	0.79	0.81	0.81	-	1,314,510
Aug 5, 2026	0.82	0.84	0.79	0.81	0.81	-0.61%	3,178,424
Aug 4, 2026	0.87	0.87	0.81	0.82	0.82	-2.98%	2,223,000
Aug 3, 2026	0.87	0.90	0.81	0.84	0.84	-3.45%	5,023,000
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%	13,135,768
Jul 21, 2026	0.88	1.01	0.86	1.00	1.00	12.36%	12,998,867
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