HKG:3686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	530,000
Apr 28, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	560,000
Apr 27, 2026	0.75	0.75	0.75	0.75	0.75	-	50,000
Apr 24, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	90,000
Apr 23, 2026	0.77	0.77	0.76	0.76	0.76	-	340,000
Apr 22, 2026	0.76	0.76	0.76	0.76	0.76	-	10,000
Apr 21, 2026	0.76	0.76	0.75	0.76	0.76	1.33%	310,000
Apr 20, 2026	0.75	0.75	0.74	0.75	0.75	-	440,000
Apr 17, 2026	0.74	0.75	0.74	0.75	0.75	-	720,000
Apr 16, 2026	0.77	0.77	0.75	0.75	0.75	-	110,000
Apr 15, 2026	0.74	0.75	0.74	0.75	0.75	2.74%	720,000
Apr 14, 2026	0.73	0.73	0.73	0.73	0.73	-	60,000
Apr 13, 2026	0.73	0.74	0.73	0.73	0.73	-2.67%	320,000
Apr 10, 2026	0.73	0.75	0.73	0.75	0.75	1.35%	60,000
Apr 9, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	500,000
Apr 8, 2026	0.74	0.75	0.73	0.73	0.73	1.39%	970,000
Apr 2, 2026	0.75	0.75	0.71	0.72	0.72	-4.00%	720,000
Apr 1, 2026	0.72	0.75	0.71	0.75	0.75	5.63%	460,000
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