HKG:3773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	2.58	2.60	2.48	2.48	2.48	-3.50%	240,000
Aug 18, 2026	2.58	2.62	2.54	2.57	2.57	-1.91%	66,000
Aug 17, 2026	2.61	2.63	2.54	2.62	2.62	0.38%	84,000
Aug 14, 2026	2.61	2.63	2.60	2.61	2.61	-0.38%	32,000
Aug 13, 2026	2.61	2.63	2.55	2.62	2.62	0.38%	64,000
Aug 12, 2026	2.67	2.70	2.61	2.61	2.61	-1.88%	28,000
Aug 11, 2026	2.50	2.66	2.50	2.66	2.66	3.10%	60,000
Aug 10, 2026	2.55	2.58	2.55	2.58	2.58	1.18%	58,000
Aug 7, 2026	2.45	2.55	2.45	2.55	2.55	2.41%	82,000
Aug 6, 2026	2.47	2.55	2.44	2.49	2.49	1.22%	68,000
Aug 5, 2026	2.54	2.54	2.43	2.46	2.46	-3.15%	62,000
Aug 4, 2026	2.48	2.55	2.40	2.54	2.54	2.42%	122,000
Aug 3, 2026	2.50	2.57	2.47	2.48	2.48	-3.50%	108,000
Jul 31, 2026	2.45	2.65	2.45	2.57	2.57	3.21%	196,000
Jul 30, 2026	2.53	2.56	2.45	2.49	2.49	-2.73%	46,000
Jul 29, 2026	2.54	2.56	2.50	2.56	2.56	-0.78%	26,000
Jul 28, 2026	2.59	2.59	2.54	2.58	2.58	-0.39%	16,000
Jul 27, 2026	2.59	2.60	2.54	2.59	2.59	-0.38%	14,000
Jul 24, 2026	2.67	2.67	2.56	2.60	2.60	-2.26%	196,000
Jul 23, 2026	2.67	2.70	2.64	2.66	2.66	-0.37%	234,000
Jul 22, 2026	2.59	2.70	2.53	2.67	2.67	3.09%	92,000
Jul 21, 2026	2.61	2.65	2.55	2.59	2.59	-0.38%	144,000
Jul 20, 2026	2.61	2.70	2.60	2.60	2.60	-0.76%	242,000
Jul 17, 2026	2.61	2.62	2.54	2.62	2.62	-	32,000
Jul 16, 2026	2.43	2.62	2.43	2.62	2.62	4.38%	158,000
Jul 15, 2026	2.54	2.54	2.41	2.51	2.51	-1.18%	50,000
Jul 14, 2026	2.55	2.59	2.51	2.54	2.54	-3.05%	46,000
Jul 13, 2026	2.61	2.63	2.53	2.62	2.62	0.77%	38,000
Jul 10, 2026	2.60	2.60	2.50	2.60	2.60	-	146,000
Jul 9, 2026	2.60	2.65	2.51	2.60	2.60	-0.38%	126,000
Jul 8, 2026	2.55	2.61	2.49	2.61	2.61	1.95%	122,000
Jul 7, 2026	2.49	2.56	2.48	2.56	2.56	2.81%	102,000
Jul 6, 2026	2.41	2.49	2.41	2.49	2.49	3.32%	62,000
Jul 3, 2026	2.33	2.42	2.25	2.41	2.41	3.43%	56,000
Jul 2, 2026	2.30	2.33	2.30	2.33	2.33	-0.43%	76,000
Jun 30, 2026	2.40	2.42	2.34	2.34	2.34	-2.50%	12,000
Jun 29, 2026	2.37	2.40	2.30	2.40	2.40	1.27%	32,000
Jun 26, 2026	2.43	2.43	2.37	2.37	2.37	-1.66%	42,000
Jun 25, 2026	2.43	2.43	2.36	2.41	2.41	-1.23%	70,000
Jun 24, 2026	2.43	2.45	2.43	2.44	2.44	0.41%	52,000
Jun 23, 2026	2.45	2.45	2.43	2.43	2.43	-0.82%	30,000
Jun 22, 2026	2.40	2.45	2.40	2.45	2.45	-	24,000
Jun 18, 2026	2.47	2.47	2.45	2.45	2.45	-3.92%	60,000
Jun 17, 2026	2.60	2.60	2.55	2.55	2.55	-2.30%	44,000
Jun 16, 2026	2.59	2.61	2.59	2.61	2.61	0.38%	22,000
Jun 15, 2026	2.58	2.60	2.51	2.60	2.60	0.78%	60,000
Jun 12, 2026	2.57	2.65	2.57	2.58	2.58	2.38%	70,000
Jun 11, 2026	2.52	2.54	2.52	2.52	2.52	0.40%	70,000
Jun 10, 2026	2.55	2.68	2.51	2.51	2.51	-1.18%	180,000
Jun 9, 2026	2.65	2.66	2.54	2.54	2.54	-5.93%	296,000