HKG:3788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.60	2.75	2.58	2.62	2.62	1.55%	795,000
Jul 30, 2026	2.65	2.70	2.51	2.58	2.58	-1.15%	2,064,000
Jul 29, 2026	2.65	2.69	2.52	2.61	2.61	0.77%	1,697,000
Jul 28, 2026	2.61	2.67	2.57	2.59	2.59	-3.36%	1,645,000
Jul 27, 2026	2.60	2.73	2.60	2.68	2.68	3.08%	1,398,000
Jul 24, 2026	2.61	2.63	2.51	2.60	2.60	-1.52%	1,903,000
Jul 23, 2026	2.53	2.79	2.45	2.64	2.64	5.18%	8,834,000
Jul 22, 2026	2.45	2.59	2.36	2.51	2.51	7.26%	4,708,000
Jul 21, 2026	2.25	2.38	2.19	2.34	2.34	8.84%	2,921,000
Jul 20, 2026	2.29	2.29	2.10	2.15	2.15	-	1,947,000
Jul 17, 2026	2.31	2.31	2.11	2.15	2.15	-10.42%	1,921,000
Jul 16, 2026	2.27	2.42	2.26	2.40	2.40	5.73%	1,441,000
Jul 15, 2026	2.26	2.40	2.21	2.27	2.27	1.79%	1,790,000
Jul 14, 2026	2.11	2.28	2.07	2.23	2.23	1.36%	3,035,000
Jul 13, 2026	2.25	2.25	2.17	2.20	2.20	-5.98%	1,528,000
Jul 10, 2026	2.30	2.38	2.20	2.34	2.34	3.54%	1,809,000
Jul 9, 2026	2.25	2.27	2.17	2.26	2.26	-1.74%	1,946,000
Jul 8, 2026	2.25	2.36	2.23	2.30	2.30	1.77%	1,929,000
Jul 7, 2026	2.39	2.39	2.22	2.26	2.26	-5.83%	1,970,000
Jul 6, 2026	2.45	2.51	2.37	2.40	2.40	-2.04%	1,246,000
Jul 3, 2026	2.35	2.51	2.35	2.45	2.45	9.37%	3,813,000
Jul 2, 2026	2.25	2.36	2.18	2.24	2.24	-	2,881,000
Jun 30, 2026	2.08	2.24	2.07	2.24	2.24	3.70%	5,495,000
Jun 29, 2026	2.26	2.27	2.15	2.16	2.16	-3.57%	1,432,000
Jun 26, 2026	2.18	2.27	2.09	2.24	2.24	3.70%	3,382,000
Jun 25, 2026	2.22	2.29	2.14	2.16	2.16	-5.68%	3,445,000
Jun 24, 2026	2.32	2.53	2.23	2.29	2.29	-1.29%	1,415,000
Jun 23, 2026	2.32	2.37	2.24	2.32	2.32	-1.28%	2,814,000
Jun 22, 2026	2.48	2.48	2.27	2.35	2.35	-5.62%	7,492,000
Jun 18, 2026	2.63	2.64	2.40	2.49	2.49	-6.04%	4,610,000
Jun 17, 2026	2.71	2.73	2.55	2.65	2.65	-2.21%	2,313,359
Jun 16, 2026	2.77	2.78	2.65	2.71	2.71	-2.17%	2,252,000
Jun 15, 2026	2.86	2.91	2.71	2.77	2.77	5.32%	5,331,000
Jun 12, 2026	2.55	2.67	2.48	2.63	2.63	8.68%	3,731,000
Jun 11, 2026	2.29	2.44	2.23	2.42	2.42	3.86%	5,767,000
Jun 10, 2026	2.38	2.38	2.24	2.33	2.33	-4.12%	4,340,400
Jun 9, 2026	2.42	2.49	2.37	2.43	2.43	0.83%	2,074,000
Jun 8, 2026	2.48	2.50	2.34	2.41	2.41	-6.95%	13,270,000
Jun 5, 2026	2.72	2.73	2.59	2.59	2.59	-4.43%	2,795,000
Jun 4, 2026	2.77	2.79	2.64	2.71	2.71	-2.87%	2,845,000
Jun 3, 2026	2.90	2.90	2.77	2.79	2.79	-3.79%	1,740,000
Jun 2, 2026	2.89	2.96	2.82	2.90	2.90	-0.34%	1,667,000
Jun 1, 2026	2.89	2.96	2.85	2.91	2.91	0.69%	1,370,600
May 29, 2026	2.95	2.96	2.80	2.89	2.89	2.48%	5,221,000
May 28, 2026	3.05	3.05	2.79	2.82	2.82	-7.54%	6,388,000
May 27, 2026	3.06	3.09	2.95	3.05	3.05	-0.33%	5,421,000
May 26, 2026	3.04	3.12	2.87	3.06	3.06	-0.97%	5,554,467
May 22, 2026	3.14	3.21	3.07	3.09	3.09	-0.64%	1,561,000
May 21, 2026	3.22	3.27	3.06	3.11	3.11	-0.64%	3,034,505
May 20, 2026	3.05	3.16	3.00	3.13	3.13	0.64%	5,455,332