HKG:3686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	270,000
Feb 12, 2026	0.82	0.82	0.81	0.81	0.81	-2.41%	340,000
Feb 11, 2026	0.83	0.84	0.82	0.83	0.83	-	230,000
Feb 10, 2026	0.82	0.84	0.82	0.83	0.83	-	140,000
Feb 9, 2026	0.81	0.83	0.81	0.83	0.83	2.47%	810,000
Feb 6, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	100,000
Feb 5, 2026	0.81	0.81	0.80	0.80	0.80	-2.44%	330,000
Feb 4, 2026	0.81	0.82	0.81	0.82	0.82	2.50%	730,000
Feb 3, 2026	0.80	0.80	0.79	0.80	0.80	-	360,000
Feb 2, 2026	0.84	0.84	0.78	0.80	0.80	-5.88%	2,970,000
Jan 30, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	500,000
Jan 29, 2026	0.84	0.85	0.84	0.84	0.84	-	670,000
Jan 28, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	1,150,000
Jan 27, 2026	0.84	0.84	0.81	0.83	0.83	-3.49%	3,150,000
Jan 26, 2026	0.87	0.87	0.84	0.86	0.86	-2.27%	1,070,000
Jan 23, 2026	0.87	0.88	0.85	0.88	0.88	1.15%	590,000
Jan 22, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	1,090,000
Jan 21, 2026	0.89	0.90	0.89	0.89	0.89	-1.11%	540,000
Jan 20, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	560,000
Jan 19, 2026	0.88	0.92	0.88	0.91	0.91	2.25%	530,000
Jan 16, 2026	0.91	0.91	0.89	0.89	0.89	-3.26%	920,000
Jan 15, 2026	0.93	0.93	0.92	0.92	0.92	-	690,000
Jan 14, 2026	0.92	0.92	0.90	0.92	0.92	-	1,520,000
Jan 13, 2026	0.90	0.94	0.89	0.92	0.92	4.55%	5,650,000
Jan 12, 2026	0.87	0.89	0.82	0.88	0.88	8.64%	5,670,000
Jan 7, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	210,000
Jan 6, 2026	0.82	0.82	0.79	0.80	0.80	-1.23%	780,000
Jan 5, 2026	0.79	0.82	0.79	0.81	0.81	3.85%	3,130,000
Jan 2, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	890,000
Dec 31, 2025	0.75	0.76	0.75	0.75	0.75	-	700,000
Dec 30, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	590,000
Dec 29, 2025	0.73	0.78	0.73	0.76	0.76	4.11%	2,590,000
Dec 24, 2025	0.71	0.73	0.71	0.73	0.73	4.29%	1,490,000
Dec 23, 2025	0.70	0.70	0.69	0.70	0.70	1.45%	830,000
Dec 22, 2025	0.69	0.69	0.69	0.69	0.69	-	1,030,000
Dec 19, 2025	0.69	0.69	0.68	0.69	0.69	-1.43%	840,000
Dec 18, 2025	0.70	0.70	0.68	0.70	0.70	-	920,000
Dec 17, 2025	0.70	0.70	0.69	0.70	0.70	1.45%	160,000
Dec 16, 2025	0.71	0.71	0.68	0.69	0.69	-4.17%	2,050,000
Dec 15, 2025	0.72	0.72	0.71	0.72	0.72	-	70,000
Dec 12, 2025	0.71	0.72	0.71	0.72	0.72	-	100,000
Dec 11, 2025	0.72	0.72	0.71	0.72	0.72	-	380,000
Dec 10, 2025	0.72	0.72	0.70	0.72	0.72	-	830,000
Dec 9, 2025	0.71	0.72	0.71	0.72	0.72	-1.37%	310,000
Dec 8, 2025	0.74	0.73	0.73	0.73	0.73	-1.35%	410,000
Dec 5, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	230,000
Dec 4, 2025	0.72	0.73	0.71	0.73	0.73	2.82%	1,370,000
Dec 3, 2025	0.71	0.72	0.70	0.71	0.71	1.43%	600,000
Dec 2, 2025	0.68	0.71	0.68	0.70	0.70	1.45%	770,000
Dec 1, 2025	0.67	0.70	0.67	0.69	0.69	2.99%	920,000