HKG:3686 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.48	0.49	0.48	0.48	0.48	2.13%	200,000
Sep 3, 2026	0.47	0.48	0.47	0.47	0.47	-1.05%	430,000
Sep 2, 2026	0.46	0.48	0.45	0.48	0.48	2.15%	680,000
Sep 1, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	10,000
Aug 31, 2026	0.49	0.48	0.45	0.46	0.46	-5.15%	2,250,000
Aug 28, 2026	0.49	0.49	0.48	0.49	0.49	-	890,000
Aug 27, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	800,000
Aug 26, 2026	0.50	0.50	0.49	0.50	0.50	-	1,550,000
Aug 25, 2026	0.50	0.51	0.50	0.50	0.50	-	1,370,000
Aug 24, 2026	0.50	0.50	0.49	0.50	0.50	-	1,250,000
Aug 21, 2026	0.49	0.50	0.49	0.50	0.50	2.06%	1,600,000
Aug 20, 2026	0.50	0.50	0.49	0.49	0.49	-1.02%	960,000
Aug 19, 2026	0.50	0.51	0.49	0.49	0.49	-1.01%	1,410,000
Aug 18, 2026	0.55	0.55	0.48	0.50	0.50	-8.33%	5,060,000
Aug 17, 2026	0.55	0.56	0.53	0.54	0.54	-1.82%	1,030,000
Aug 14, 2026	0.56	0.56	0.55	0.55	0.55	-2.65%	710,000
Aug 13, 2026	0.58	0.58	0.57	0.57	0.57	-1.74%	120,000
Aug 12, 2026	0.58	0.58	0.58	0.58	0.58	-	40,000
Aug 11, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Aug 10, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	30,000
Aug 7, 2026	0.57	0.57	0.56	0.57	0.57	-	180,000
Aug 6, 2026	0.57	0.57	0.56	0.57	0.57	1.79%	80,000
Aug 5, 2026	0.57	0.57	0.55	0.56	0.56	1.82%	130,000
Aug 4, 2026	0.55	0.56	0.55	0.55	0.55	-	430,000
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