HKG:3768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.74	0.76	0.71	0.71	0.71	-	112,000
Jan 29, 2026	0.71	0.72	0.71	0.71	0.71	-1.39%	132,000
Jan 28, 2026	0.72	0.72	0.72	0.72	0.72	-	39,000
Jan 27, 2026	0.74	0.75	0.72	0.72	0.72	-	41,000
Jan 26, 2026	0.72	0.72	0.72	0.72	0.72	-	81,000
Jan 23, 2026	0.72	0.72	0.72	0.72	0.72	-1.37%	66,000
Jan 22, 2026	0.73	0.73	0.73	0.73	0.73	-	31,000
Jan 21, 2026	0.74	0.74	0.72	0.73	0.73	-1.35%	4,000
Jan 20, 2026	0.72	0.74	0.72	0.74	0.74	-	25,000
Jan 19, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jan 16, 2026	0.75	0.75	0.73	0.74	0.74	1.37%	37,000
Jan 15, 2026	0.74	0.74	0.71	0.73	0.73	-1.35%	323,000
Jan 14, 2026	0.76	0.76	0.74	0.74	0.74	-	7,000
Jan 13, 2026	0.74	0.76	0.74	0.74	0.74	-	52,000
Jan 12, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Jan 9, 2026	0.74	0.74	0.74	0.74	0.74	-	60,000
Jan 8, 2026	0.74	0.74	0.74	0.74	0.74	-	21,000
Jan 7, 2026	0.74	0.74	0.74	0.74	0.74	-	53,000
Jan 6, 2026	0.75	0.75	0.74	0.74	0.74	-2.63%	84,000
Jan 5, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 2, 2026	0.78	0.79	0.75	0.76	0.76	-5.00%	129,000
Dec 31, 2025	0.76	0.80	0.76	0.80	0.80	6.67%	7,000
Dec 30, 2025	0.76	0.78	0.75	0.75	0.75	-5.06%	29,000
Dec 29, 2025	0.75	0.80	0.75	0.79	0.79	5.33%	59,000
Dec 24, 2025	0.75	0.75	0.75	0.75	0.75	-	40,000
Dec 23, 2025	0.75	0.75	0.74	0.75	0.75	1.35%	61,000
Dec 22, 2025	0.76	0.78	0.74	0.74	0.74	-1.33%	172,000
Dec 19, 2025	0.75	0.77	0.74	0.75	0.75	1.35%	85,000
Dec 18, 2025	0.74	0.76	0.73	0.74	0.74	-1.33%	116,000
Dec 17, 2025	0.75	0.77	0.73	0.75	0.75	2.74%	337,000
Dec 16, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Dec 15, 2025	0.73	0.73	0.73	0.73	0.73	-2.67%	14,000
Dec 12, 2025	0.75	0.75	0.75	0.75	0.75	-	150,000
Dec 11, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 10, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	10,000
Dec 9, 2025	0.75	0.77	0.74	0.74	0.74	-	109,000
Dec 8, 2025	0.76	0.78	0.73	0.74	0.74	-	223,000
Dec 5, 2025	0.75	0.75	0.73	0.74	0.74	-	117,000
Dec 4, 2025	0.74	0.74	0.73	0.74	0.74	-1.33%	69,000
Dec 3, 2025	0.75	0.75	0.73	0.75	0.75	-	60,000
Dec 2, 2025	0.76	0.76	0.72	0.75	0.75	-	331,000
Dec 1, 2025	0.76	0.76	0.74	0.75	0.75	-	152,000
Nov 28, 2025	0.76	0.76	0.73	0.75	0.75	-	158,000
Nov 27, 2025	0.76	0.76	0.73	0.75	0.75	-6.25%	156,000
Nov 26, 2025	0.78	0.80	0.74	0.80	0.80	6.67%	261,000
Nov 25, 2025	0.75	0.75	0.75	0.75	0.75	-	8,000
Nov 24, 2025	0.78	0.78	0.75	0.75	0.75	-	464,000
Nov 21, 2025	0.76	0.78	0.75	0.75	0.75	-2.60%	99,000
Nov 20, 2025	0.80	0.80	0.77	0.77	0.77	-1.28%	42,000
Nov 19, 2025	0.79	0.80	0.76	0.78	0.78	1.30%	405,000