HKG:3768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.29	0.30	0.29	0.30	0.30	7.14%	97,000
Nov 2, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	15,000
Oct 30, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	38,000
Oct 29, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Oct 28, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Oct 27, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Oct 26, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	11,000
Oct 23, 2026	0.30	0.30	0.30	0.30	0.30	-	11,000
Oct 22, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	55,000
Oct 21, 2026	0.30	0.31	0.30	0.31	0.31	-8.96%	43,000
Oct 20, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	-
Oct 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Oct 15, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Oct 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Oct 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Oct 12, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Oct 9, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Oct 8, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Oct 7, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Oct 6, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	31,000
Oct 5, 2026	0.31	0.32	0.31	0.33	0.33	1.56%	6,000
Oct 2, 2026	0.31	0.32	0.31	0.32	0.32	-5.88%	34,000
Sep 30, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 29, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	93,000
Sep 28, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 25, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	-
Sep 24, 2026	0.33	0.33	0.33	0.33	0.33	-	-
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%	-