HKG:3718 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.41	0.42	0.41	0.41	0.41	-	4,612,000
May 29, 2026	0.42	0.43	0.41	0.43	0.41	-	4,212,000
May 28, 2026	0.42	0.43	0.42	0.43	0.41	1.19%	732,000
May 27, 2026	0.43	0.43	0.42	0.42	0.40	-1.18%	764,000
May 26, 2026	0.43	0.43	0.42	0.43	0.41	-2.30%	3,080,000
May 22, 2026	0.43	0.44	0.43	0.44	0.41	-	460,000
May 21, 2026	0.43	0.44	0.43	0.44	0.41	1.16%	1,524,000
May 20, 2026	0.43	0.44	0.43	0.43	0.41	-2.27%	2,012,000
May 19, 2026	0.43	0.44	0.43	0.44	0.42	1.15%	3,812,000
May 18, 2026	0.44	0.44	0.44	0.44	0.41	-	328,000
May 15, 2026	0.44	0.44	0.43	0.44	0.41	-1.14%	452,000
May 14, 2026	0.44	0.44	0.44	0.44	0.42	-	400,000
May 13, 2026	0.44	0.44	0.44	0.44	0.42	-	2,672,000
May 12, 2026	0.45	0.45	0.44	0.44	0.42	-1.12%	1,252,000
May 11, 2026	0.44	0.45	0.44	0.45	0.42	1.14%	2,552,000
May 8, 2026	0.44	0.45	0.44	0.44	0.42	-1.12%	272,000
May 7, 2026	0.45	0.45	0.44	0.45	0.42	-	396,000
May 6, 2026	0.45	0.45	0.44	0.45	0.42	-	2,588,000
May 5, 2026	0.45	0.45	0.45	0.45	0.42	-1.11%	1,432,000
May 4, 2026	0.45	0.45	0.45	0.45	0.43	-	636,000
Apr 30, 2026	0.45	0.45	0.45	0.45	0.43	-	984,000
Apr 29, 2026	0.45	0.45	0.45	0.45	0.43	-	1,968,000
Apr 28, 2026	0.45	0.45	0.45	0.45	0.43	-	2,096,000
Apr 27, 2026	0.44	0.45	0.44	0.45	0.43	2.27%	4,024,000
Apr 24, 2026	0.44	0.44	0.44	0.44	0.42	-	2,240,000
Apr 23, 2026	0.44	0.44	0.44	0.44	0.42	-	736,000
Apr 22, 2026	0.44	0.44	0.44	0.44	0.42	1.15%	1,288,000
Apr 21, 2026	0.43	0.44	0.43	0.44	0.41	-1.14%	4,432,000
Apr 20, 2026	0.44	0.44	0.43	0.44	0.42	-	2,256,000
Apr 17, 2026	0.44	0.44	0.44	0.44	0.42	-	3,080,000
Apr 16, 2026	0.43	0.44	0.43	0.44	0.42	2.33%	3,832,000
Apr 15, 2026	0.43	0.43	0.43	0.43	0.41	1.18%	1,204,000
Apr 14, 2026	0.43	0.43	0.42	0.43	0.41	-	492,000
Apr 13, 2026	0.42	0.43	0.42	0.43	0.41	-	1,048,000
Apr 10, 2026	0.42	0.43	0.42	0.43	0.41	1.19%	2,080,000
Apr 9, 2026	0.42	0.42	0.42	0.42	0.40	-	460,000
Apr 8, 2026	0.42	0.42	0.41	0.42	0.40	-	804,000
Apr 2, 2026	0.41	0.42	0.41	0.42	0.40	-	180,000
Apr 1, 2026	0.42	0.42	0.41	0.42	0.40	2.44%	1,596,000
Mar 31, 2026	0.41	0.41	0.41	0.41	0.39	-	384,000
Mar 30, 2026	0.41	0.41	0.41	0.41	0.39	-1.20%	1,692,000
Mar 27, 2026	0.41	0.42	0.41	0.42	0.40	1.22%	712,000
Mar 26, 2026	0.41	0.42	0.40	0.41	0.39	-	1,040,000
Mar 25, 2026	0.42	0.42	0.41	0.41	0.39	-	4,784,000
Mar 24, 2026	0.41	0.41	0.41	0.41	0.39	1.23%	156,000
Mar 23, 2026	0.41	0.41	0.40	0.41	0.39	-	376,000
Mar 20, 2026	0.40	0.41	0.40	0.41	0.39	-	404,000
Mar 19, 2026	0.40	0.41	0.40	0.41	0.39	-1.22%	132,000
Mar 18, 2026	0.42	0.42	0.40	0.41	0.39	6.49%	10,096,000
Mar 17, 2026	0.39	0.39	0.39	0.39	0.37	-	28,000