HKG:3773 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	2.62	2.70	2.53	2.70	2.70	3.05%	192,000
Jun 5, 2026	2.52	2.62	2.50	2.62	2.62	4.80%	298,000
Jun 4, 2026	2.46	2.50	2.40	2.50	2.50	1.63%	54,000
Jun 3, 2026	2.52	2.54	2.46	2.46	2.46	-2.38%	34,000
Jun 2, 2026	2.58	2.58	2.45	2.52	2.52	-2.70%	126,000
Jun 1, 2026	2.55	2.59	2.55	2.59	2.59	1.57%	46,000
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