HKG:3669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.76	0.81	0.75	0.80	0.80	5.96%	1,545,500
Oct 5, 2026	0.76	0.77	0.76	0.76	0.76	-1.31%	355,000
Oct 2, 2026	0.78	0.80	0.77	0.77	0.77	-1.29%	798,500
Sep 30, 2026	0.77	0.80	0.77	0.78	0.78	-	1,297,706
Sep 29, 2026	0.78	0.80	0.76	0.78	0.78	-0.64%	5,814,000
Sep 28, 2026	0.80	0.80	0.77	0.78	0.78	-	904,000
Sep 25, 2026	0.81	0.81	0.77	0.78	0.78	-3.70%	746,500
Sep 24, 2026	0.81	0.83	0.80	0.81	0.81	2.53%	981,500
Sep 23, 2026	0.79	0.81	0.78	0.79	0.79	0.64%	1,004,000
Sep 22, 2026	0.80	0.82	0.79	0.79	0.79	-1.88%	1,362,500
Sep 21, 2026	0.78	0.82	0.77	0.80	0.80	3.90%	5,224,000
Sep 18, 2026	0.82	0.84	0.77	0.77	0.77	-7.78%	28,656,500
Sep 17, 2026	0.85	0.86	0.83	0.84	0.84	-1.76%	1,753,174
Sep 16, 2026	0.81	0.86	0.81	0.85	0.85	4.29%	2,447,317
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