HKG:3686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	0.55	0.56	0.55	0.55	-	-	390,000
Aug 3, 2026	0.55	0.55	0.54	0.55	0.55	-	1,280,000
Jul 31, 2026	0.55	0.55	0.55	0.55	0.55	-	310,000
Jul 30, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	840,000
Jul 29, 2026	0.57	0.57	0.56	0.56	0.56	-	490,000
Jul 28, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 27, 2026	0.56	0.56	0.56	0.56	0.56	-	70,000
Jul 24, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	160,000
Jul 23, 2026	0.58	0.58	0.57	0.58	0.58	3.57%	70,000
Jul 22, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	330,000
Jul 21, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	20,000
Jul 20, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	340,000
Jul 17, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	220,000
Jul 16, 2026	0.57	0.57	0.57	0.57	0.57	-	10,000
Jul 15, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jul 14, 2026	0.55	0.57	0.55	0.57	0.57	-	330,000
Jul 13, 2026	0.57	0.57	0.57	0.57	0.57	-	60,000
Jul 10, 2026	0.57	0.57	0.56	0.57	0.57	1.79%	180,000
Jul 9, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	230,000
Jul 8, 2026	0.57	0.57	0.56	0.57	0.57	-	220,000
Jul 7, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	610,000
Jul 6, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	230,000
Jul 3, 2026	0.59	0.59	0.58	0.58	0.58	-	930,000
Jul 2, 2026	0.59	0.60	0.58	0.58	0.58	-1.69%	260,000
Jun 30, 2026	0.70	0.70	0.59	0.59	0.59	-0.84%	320,000
Jun 29, 2026	0.70	0.70	0.68	0.69	0.60	-	800,000
Jun 26, 2026	0.67	0.69	0.67	0.69	0.60	2.99%	110,000
Jun 25, 2026	0.69	0.69	0.67	0.67	0.58	-2.90%	450,000
Jun 24, 2026	0.69	0.69	0.69	0.69	0.60	-	980,000
Jun 23, 2026	0.69	0.70	0.68	0.69	0.60	-1.43%	930,000
Jun 22, 2026	0.72	0.72	0.70	0.70	0.60	-2.78%	430,000
Jun 18, 2026	0.72	0.72	0.72	0.72	0.62	-1.37%	640,000
Jun 17, 2026	0.72	0.73	0.72	0.73	0.63	-	80,000
Jun 16, 2026	0.72	0.73	0.72	0.73	0.63	1.39%	640,000
Jun 15, 2026	0.72	0.73	0.72	0.72	0.62	1.41%	290,000
Jun 12, 2026	0.71	0.71	0.71	0.71	0.61	-	-
Jun 11, 2026	0.72	0.73	0.71	0.71	0.61	-1.39%	230,000
Jun 10, 2026	0.73	0.73	0.72	0.72	0.62	-1.37%	530,000
Jun 9, 2026	0.72	0.73	0.72	0.73	0.63	1.39%	300,000
Jun 8, 2026	0.72	0.72	0.72	0.72	0.62	-1.37%	460,000
Jun 5, 2026	0.73	0.74	0.73	0.73	0.63	1.39%	370,000
Jun 4, 2026	0.71	0.73	0.71	0.72	0.62	-1.37%	120,000
Jun 3, 2026	0.72	0.73	0.71	0.73	0.63	1.39%	130,000
Jun 2, 2026	0.72	0.72	0.72	0.72	0.62	1.41%	220,000
Jun 1, 2026	0.72	0.73	0.71	0.71	0.61	-2.74%	480,000
May 29, 2026	0.73	0.73	0.73	0.73	0.63	-1.35%	630,000
May 28, 2026	0.74	0.74	0.73	0.74	0.64	-	110,000
May 27, 2026	0.75	0.75	0.74	0.74	0.64	-2.63%	390,000
May 26, 2026	0.76	0.76	0.76	0.76	0.66	-	50,000
May 22, 2026	0.76	0.76	0.76	0.76	0.66	1.33%	780,000