HKG:3813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.41	0.43	0.41	0.42	0.42	-1.19%	1,996,000
Mar 26, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	2,465,000
Mar 25, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	1,700,000
Mar 24, 2026	0.42	0.43	0.41	0.42	0.42	1.20%	506,000
Mar 23, 2026	0.43	0.43	0.41	0.42	0.42	-3.49%	1,320,000
Mar 20, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	256,000
Mar 19, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	90,705,000
Mar 18, 2026	0.44	0.44	0.43	0.44	0.44	-	30,067,510
Mar 17, 2026	0.44	0.44	0.44	0.44	0.44	-2.25%	754,000
Mar 16, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	287,000
Mar 13, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	4,705,000
Mar 12, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	6,018,000
Mar 11, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	2,627,000
Mar 10, 2026	0.44	0.44	0.43	0.44	0.44	1.16%	1,015,000
Mar 9, 2026	0.44	0.44	0.43	0.43	0.43	-	1,122,000
Mar 6, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	322,000
Mar 5, 2026	0.43	0.44	0.43	0.44	0.44	-	256,000
Mar 4, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	532,000
Mar 3, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	3,830,700
Mar 2, 2026	0.45	0.45	0.44	0.44	0.44	-3.30%	2,863,000
Feb 27, 2026	0.46	0.46	0.45	0.46	0.46	-	1,161,000
Feb 26, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	505,000
Feb 25, 2026	0.46	0.46	0.45	0.46	0.46	-	1,439,000
Feb 24, 2026	0.46	0.46	0.45	0.46	0.46	-	1,003,000
Feb 23, 2026	0.46	0.47	0.45	0.46	0.46	-1.08%	5,031,000
Feb 20, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	373,000
Feb 16, 2026	0.46	0.47	0.46	0.46	0.46	-1.08%	397,000
Feb 13, 2026	0.46	0.47	0.46	0.47	0.47	-	684,000
Feb 12, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	561,000
Feb 11, 2026	0.47	0.47	0.46	0.46	0.46	-3.16%	3,213,000
Feb 10, 2026	0.47	0.48	0.47	0.48	0.48	-	640,000
Feb 9, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	1,202,629
Feb 6, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	1,321,000
Feb 5, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	1,380,000
Feb 4, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	1,850,000
Feb 3, 2026	0.47	0.48	0.47	0.48	0.48	2.15%	131,000
Feb 2, 2026	0.47	0.48	0.46	0.47	0.47	-	733,707
Jan 30, 2026	0.47	0.48	0.47	0.47	0.47	-1.06%	488,000
Jan 29, 2026	0.47	0.48	0.47	0.47	0.47	-1.05%	3,214,000
Jan 28, 2026	0.47	0.48	0.47	0.48	0.48	-1.04%	514,000
Jan 27, 2026	0.48	0.48	0.47	0.48	0.48	1.05%	657,000
Jan 26, 2026	0.47	0.48	0.47	0.48	0.48	-	958,000
Jan 23, 2026	0.48	0.49	0.47	0.48	0.48	-1.04%	1,267,000
Jan 22, 2026	0.48	0.49	0.48	0.48	0.48	-	138,000
Jan 21, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	264,000
Jan 20, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	930,000
Jan 19, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	1,558,000
Jan 16, 2026	0.49	0.49	0.48	0.49	0.49	1.03%	795,000
Jan 15, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	1,190,000
Jan 14, 2026	0.49	0.50	0.48	0.49	0.49	-1.01%	1,727,300