HKG:3773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.50	2.55	2.45	2.55	2.55	1.59%	28,000
May 28, 2026	2.60	2.60	2.50	2.51	2.51	-3.83%	52,000
May 27, 2026	2.50	2.61	2.50	2.61	2.61	1.16%	128,000
May 26, 2026	2.57	2.58	2.40	2.58	2.58	-4.44%	272,000
May 22, 2026	2.73	2.76	2.64	2.70	2.70	-1.46%	176,000
May 21, 2026	2.70	2.79	2.70	2.74	2.74	1.48%	226,000
May 20, 2026	2.58	2.70	2.58	2.70	2.70	3.85%	72,000
May 19, 2026	2.48	2.60	2.47	2.60	2.60	1.96%	66,000
May 18, 2026	2.35	2.55	2.31	2.55	2.55	8.51%	244,000
May 15, 2026	2.26	2.35	2.23	2.35	2.35	2.62%	154,000
May 14, 2026	2.30	2.30	2.20	2.29	2.29	-1.72%	146,000
May 13, 2026	2.33	2.33	2.25	2.33	2.33	-0.85%	58,000
May 12, 2026	2.30	2.38	2.17	2.35	2.35	0.43%	106,000
May 11, 2026	2.49	2.49	2.20	2.34	2.34	-6.02%	314,000
May 8, 2026	2.53	2.53	2.37	2.49	2.49	-1.58%	162,000
May 7, 2026	2.55	2.58	2.50	2.53	2.53	-0.78%	88,000
May 6, 2026	2.55	2.60	2.48	2.55	2.55	-	36,000
May 5, 2026	2.49	2.55	2.44	2.55	2.55	2.82%	54,000
May 4, 2026	2.60	2.60	2.48	2.48	2.48	-4.25%	52,000
Apr 30, 2026	2.59	2.64	2.50	2.59	2.59	-	44,000
Apr 29, 2026	2.60	2.60	2.55	2.59	2.59	-0.38%	156,000
Apr 28, 2026	2.60	2.60	2.49	2.60	2.60	-	108,000
Apr 27, 2026	2.55	2.65	2.46	2.60	2.60	1.96%	232,000
Apr 24, 2026	2.48	2.55	2.46	2.55	2.55	-0.78%	142,000
Apr 23, 2026	2.65	2.65	2.48	2.57	2.57	-3.02%	164,000
Apr 22, 2026	2.42	2.65	2.42	2.65	2.65	9.96%	456,000
Apr 21, 2026	2.37	2.50	2.36	2.41	2.41	1.69%	466,000
Apr 20, 2026	2.18	2.37	2.18	2.37	2.37	9.22%	686,000
Apr 17, 2026	2.06	2.25	2.00	2.17	2.17	-1.36%	142,000
Apr 16, 2026	2.20	2.20	2.10	2.20	2.20	-	114,000
Apr 15, 2026	2.03	2.20	1.99	2.20	2.20	8.37%	714,000
Apr 14, 2026	2.04	2.06	1.97	2.03	2.03	-0.49%	152,000
Apr 13, 2026	1.94	2.08	1.94	2.04	2.04	3.03%	152,000
Apr 10, 2026	2.02	2.05	1.74	1.98	1.98	-2.46%	406,000
Apr 9, 2026	2.00	2.03	1.93	2.03	2.03	1.50%	52,000
Apr 8, 2026	1.91	2.04	1.86	2.00	2.00	4.71%	296,000
Apr 2, 2026	1.84	1.91	1.83	1.91	1.91	3.24%	368,000
Apr 1, 2026	1.88	1.88	1.77	1.85	1.85	-1.60%	78,000
Mar 31, 2026	1.79	1.88	1.75	1.88	1.88	5.03%	214,000
Mar 30, 2026	1.70	1.79	1.70	1.79	1.79	5.29%	78,000
Mar 27, 2026	1.71	1.71	1.70	1.70	1.70	-0.58%	14,000
Mar 26, 2026	1.72	1.72	1.65	1.71	1.71	-0.58%	44,000
Mar 25, 2026	1.73	1.73	1.64	1.72	1.72	-0.58%	18,000
Mar 24, 2026	1.73	1.76	1.64	1.73	1.73	0.58%	106,000
Mar 23, 2026	1.68	1.74	1.63	1.72	1.72	2.38%	36,000
Mar 20, 2026	1.62	1.68	1.58	1.68	1.68	3.70%	214,000
Mar 19, 2026	1.64	1.64	1.59	1.62	1.62	-1.82%	18,000
Mar 18, 2026	1.63	1.65	1.63	1.65	1.65	1.23%	22,000
Mar 17, 2026	1.61	1.63	1.58	1.63	1.63	1.24%	30,000
Mar 16, 2026	1.61	1.61	1.58	1.61	1.61	-	20,000