HKG:3686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.72	0.72	0.71	0.72	-	1.41%	90,000
Mar 31, 2026	0.71	0.71	0.69	0.71	0.71	-	1,420,000
Mar 30, 2026	0.78	0.78	0.69	0.71	0.71	-8.97%	3,340,000
Mar 27, 2026	0.75	0.80	0.75	0.78	0.78	2.63%	320,000
Mar 26, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	20,000
Mar 25, 2026	0.76	0.78	0.75	0.75	0.75	-	1,120,000
Mar 24, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	110,000
Mar 23, 2026	0.77	0.77	0.73	0.74	0.74	-5.13%	590,000
Mar 20, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	370,000
Mar 19, 2026	0.79	0.80	0.79	0.79	0.79	-	440,000
Mar 18, 2026	0.79	0.80	0.79	0.79	0.79	-	410,000
Mar 17, 2026	0.80	0.80	0.79	0.79	0.79	-	70,000
Mar 16, 2026	0.79	0.79	0.79	0.79	0.79	-	150,000
Mar 13, 2026	0.79	0.80	0.79	0.79	0.79	-	340,000
Mar 12, 2026	0.79	0.79	0.79	0.79	0.79	-	220,000
Mar 11, 2026	0.78	0.80	0.78	0.79	0.79	-	140,000
Mar 10, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	330,000
Mar 9, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	510,000
Mar 6, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Mar 5, 2026	0.80	0.80	0.79	0.79	0.79	2.60%	210,000
Mar 4, 2026	0.81	0.81	0.77	0.77	0.77	-4.94%	980,000
Mar 3, 2026	0.81	0.81	0.81	0.81	0.81	-	110,000
Mar 2, 2026	0.82	0.82	0.81	0.81	0.81	-	370,000
Feb 27, 2026	0.81	0.81	0.80	0.81	0.81	-	790,000
Feb 26, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	200,000
Feb 25, 2026	0.84	0.84	0.81	0.82	0.82	-1.20%	2,080,000
Feb 24, 2026	0.83	0.84	0.83	0.83	0.83	-	530,000
Feb 23, 2026	0.83	0.83	0.81	0.83	0.83	2.47%	380,000
Feb 20, 2026	0.81	0.82	0.81	0.81	0.81	-	630,000
Feb 16, 2026	0.81	0.82	0.81	0.81	0.81	-2.41%	720,000
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