HKG:3768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	3,000
Apr 1, 2026	0.63	0.63	0.62	0.62	0.62	-4.62%	12,000
Mar 31, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	42,000
Mar 30, 2026	0.64	0.67	0.64	0.64	0.64	-1.54%	56,000
Mar 27, 2026	0.67	0.67	0.64	0.65	0.65	-2.99%	40,000
Mar 26, 2026	0.64	0.67	0.64	0.67	0.67	-	5,000
Mar 25, 2026	0.67	0.67	0.67	0.67	0.67	-	-
Mar 24, 2026	0.64	0.67	0.63	0.67	0.67	-	159,000
Mar 23, 2026	0.67	0.68	0.63	0.67	0.67	3.08%	155,000
Mar 20, 2026	0.65	0.65	0.65	0.65	0.65	6.56%	201,000
Mar 19, 2026	0.64	0.64	0.61	0.61	0.61	-6.15%	84,000
Mar 18, 2026	0.68	0.68	0.65	0.65	0.65	-5.80%	13,000
Mar 17, 2026	0.66	0.69	0.64	0.69	0.69	7.81%	90,000
Mar 16, 2026	0.64	0.64	0.64	0.64	0.64	-	4,000
Mar 13, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	18,000
Mar 12, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Mar 11, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Mar 10, 2026	0.66	0.66	0.65	0.65	0.65	-4.41%	41,000
Mar 9, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 6, 2026	0.66	0.68	0.65	0.68	0.68	3.03%	64,000
Mar 5, 2026	0.68	0.68	0.66	0.66	0.66	1.54%	72,000
Mar 4, 2026	0.66	0.68	0.65	0.65	0.65	-5.80%	216,000
Mar 3, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Mar 2, 2026	0.67	0.69	0.65	0.69	0.69	1.47%	70,000
Feb 27, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	10,000
Feb 26, 2026	0.69	0.70	0.67	0.69	0.69	-	100,000
Feb 25, 2026	0.67	0.69	0.67	0.69	0.69	-	43,000
Feb 24, 2026	0.69	0.69	0.67	0.69	0.69	-	92,000
Feb 23, 2026	0.67	0.69	0.66	0.69	0.69	-1.43%	123,000
Feb 20, 2026	0.67	0.70	0.66	0.70	0.70	7.69%	66,000
Feb 16, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Feb 13, 2026	0.67	0.67	0.65	0.65	0.65	-1.52%	48,000
Feb 12, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Feb 11, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	211,000
Feb 10, 2026	0.67	0.67	0.66	0.67	0.67	-	96,000
Feb 9, 2026	0.67	0.67	0.67	0.67	0.67	-	13,000
Feb 6, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	3,000
Feb 5, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	140,000
Feb 4, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	44,000
Feb 3, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	166,000
Feb 2, 2026	0.71	0.71	0.71	0.71	0.71	-	41,000
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