HKG:3768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jul 14, 2026	0.48	0.48	0.46	0.47	0.47	2.17%	78,000
Jul 13, 2026	0.48	0.48	0.45	0.46	0.46	-8.00%	38,000
Jul 10, 2026	0.52	0.53	0.50	0.50	0.50	-3.85%	27,000
Jul 9, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jul 8, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jul 7, 2026	0.54	0.56	0.46	0.52	0.52	-	50,000
Jul 6, 2026	0.52	0.56	0.52	0.52	0.52	4.00%	5,000
Jul 3, 2026	0.47	0.50	0.47	0.50	0.50	5.26%	12,000
Jul 2, 2026	0.48	0.48	0.48	0.48	0.48	-	2,000
Jun 30, 2026	0.47	0.48	0.47	0.48	0.48	-	20,000
Jun 29, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 26, 2026	0.50	0.50	0.46	0.48	0.48	-6.86%	34,000
Jun 25, 2026	0.52	0.52	0.51	0.51	0.51	-3.77%	15,000
Jun 24, 2026	0.52	0.52	0.52	0.53	0.53	-1.85%	9,000
Jun 23, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jun 22, 2026	0.58	0.58	0.54	0.54	0.54	-6.90%	6,000
Jun 18, 2026	0.55	0.58	0.54	0.58	0.58	3.57%	109,000
Jun 17, 2026	0.56	0.57	0.54	0.56	0.56	-3.45%	57,000
Jun 16, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jun 15, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jun 12, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jun 11, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jun 10, 2026	0.60	0.60	0.58	0.58	0.58	-6.45%	16,000
Jun 9, 2026	0.59	0.62	0.58	0.62	0.62	5.08%	65,000
Jun 8, 2026	0.59	0.60	0.55	0.59	0.59	-1.67%	117,000
Jun 5, 2026	0.60	0.60	0.60	0.60	0.60	-	2,000
Jun 4, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	44,000
Jun 3, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	27,000
Jun 2, 2026	0.62	0.63	0.60	0.63	0.63	-	274,000
Jun 1, 2026	0.62	0.63	0.61	0.63	0.63	-1.56%	79,000
May 29, 2026	0.61	0.64	0.61	0.64	0.64	1.59%	7,000
May 28, 2026	0.63	0.63	0.62	0.63	0.63	-1.56%	67,000
May 27, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	115,000
May 26, 2026	0.66	0.66	0.66	0.66	0.66	-	-
May 22, 2026	0.63	0.66	0.62	0.66	0.66	3.13%	33,000
May 21, 2026	0.64	0.64	0.63	0.64	0.64	-	24,000
May 20, 2026	0.65	0.66	0.63	0.64	0.64	-1.54%	54,000
May 19, 2026	0.65	0.65	0.65	0.65	0.65	-	-
May 18, 2026	0.65	0.65	0.65	0.65	0.65	-	-
May 15, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	2,000
May 14, 2026	0.64	0.64	0.62	0.64	0.64	-	82,000
May 13, 2026	0.64	0.64	0.64	0.64	0.64	-	91,000
May 12, 2026	0.65	0.65	0.62	0.64	0.64	-3.03%	211,000