HKG:3768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Sep 22, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Sep 21, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	-
Sep 18, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	31,000
Sep 17, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 16, 2026	0.36	0.36	0.34	0.35	0.35	-9.21%	2,000
Sep 15, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	-
Sep 14, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	-
Sep 11, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Sep 10, 2026	0.43	0.43	0.38	0.38	0.38	-9.52%	193,000
Sep 9, 2026	0.42	0.42	0.42	0.42	0.42	7.69%	-
Sep 8, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	-
Sep 7, 2026	0.39	0.39	0.39	0.39	0.39	-	35,000
Sep 4, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 3, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	-
Sep 2, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Sep 1, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 31, 2026	0.39	0.42	0.38	0.38	0.38	-	98,000
Aug 28, 2026	0.40	0.44	0.38	0.38	0.38	1.33%	81,000
Aug 27, 2026	0.39	0.39	0.36	0.38	0.38	-	6,000
Aug 26, 2026	0.38	0.38	0.38	0.38	0.38	-	31,000
Aug 25, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Aug 24, 2026	0.38	0.38	0.38	0.38	0.38	4.17%	-
Aug 21, 2026	0.40	0.40	0.36	0.36	0.36	-14.29%	144,000
Aug 20, 2026	0.44	0.44	0.42	0.42	0.42	1.20%	2,000
Aug 19, 2026	0.40	0.46	0.38	0.42	0.42	-1.19%	249,000
Aug 18, 2026	0.48	0.48	0.30	0.42	0.42	-16.00%	63,000
Aug 17, 2026	0.52	0.53	0.50	0.50	0.50	-	26,000
Aug 14, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Aug 13, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Aug 12, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Aug 11, 2026	0.50	0.50	0.50	0.50	0.50	-	4,000
Aug 10, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	3,000
Aug 7, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Aug 6, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Aug 5, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	5,000
Aug 4, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Aug 3, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	4,000
Jul 31, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 30, 2026	0.52	0.54	0.50	0.54	0.54	-	12,000
Jul 29, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 28, 2026	0.50	0.54	0.50	0.54	0.54	8.00%	48,000
Jul 27, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	2,000
Jul 24, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jul 23, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jul 22, 2026	0.50	0.56	0.50	0.52	0.52	8.33%	73,000
Jul 21, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	2,000
Jul 20, 2026	0.48	0.48	0.48	0.48	0.48	3.26%	-
Jul 17, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jul 16, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	19,000