HKG:3813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.39	0.39	0.39	0.39	0.39	-0.26%	212,300
May 28, 2026	0.40	0.40	0.39	0.40	0.39	-1.25%	1,806,000
May 27, 2026	0.40	0.40	0.40	0.40	0.40	-	517,000
May 26, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,166,000
May 22, 2026	0.41	0.41	0.40	0.41	0.41	-1.20%	885,000
May 21, 2026	0.41	0.42	0.40	0.42	0.41	1.22%	582,000
May 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	151,000
May 19, 2026	0.40	0.42	0.40	0.42	0.41	2.47%	1,369,000
May 18, 2026	0.41	0.41	0.40	0.41	0.40	-	136,000
May 15, 2026	0.41	0.41	0.40	0.41	0.40	1.25%	1,231,000
May 14, 2026	0.41	0.42	0.40	0.40	0.40	5.26%	6,058,000
May 13, 2026	0.38	0.39	0.38	0.38	0.38	-	873,000
May 12, 2026	0.38	0.38	0.38	0.38	0.38	-	169,000
May 11, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	2,092,000
May 8, 2026	0.39	0.39	0.39	0.39	0.38	-3.75%	561,000
May 7, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	197,000
May 6, 2026	0.39	0.40	0.38	0.39	0.39	-	785,000
May 5, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	134,000
May 4, 2026	0.39	0.39	0.39	0.39	0.38	-1.28%	329,000
Apr 30, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	287,000
Apr 29, 2026	0.39	0.40	0.39	0.40	0.39	2.60%	676,000
Apr 28, 2026	0.39	0.40	0.39	0.39	0.38	-2.53%	1,179,000
Apr 27, 2026	0.39	0.40	0.39	0.40	0.39	-1.25%	70,000
Apr 24, 2026	0.40	0.40	0.39	0.40	0.40	-	2,942,000
Apr 23, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	397,000
Apr 22, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	441,000
Apr 21, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	177,000
Apr 20, 2026	0.42	0.42	0.42	0.42	0.41	-	272,000
Apr 17, 2026	0.41	0.42	0.41	0.42	0.41	1.22%	299,000
Apr 16, 2026	0.40	0.41	0.40	0.41	0.41	-	70,000
Apr 15, 2026	0.41	0.41	0.41	0.41	0.41	-	323,000
Apr 14, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	129,000
Apr 13, 2026	0.40	0.41	0.40	0.41	0.40	-	1,131,000
Apr 10, 2026	0.40	0.41	0.40	0.41	0.40	-	783,000
Apr 9, 2026	0.41	0.41	0.40	0.41	0.40	-	730,000
Apr 8, 2026	0.40	0.41	0.40	0.41	0.40	1.25%	2,889,000
Apr 2, 2026	0.40	0.41	0.40	0.40	0.40	-	1,056,000
Apr 1, 2026	0.42	0.42	0.40	0.40	0.40	1.27%	1,027,000
Mar 31, 2026	0.40	0.41	0.40	0.40	0.39	-2.47%	1,510,000
Mar 30, 2026	0.41	0.42	0.40	0.41	0.40	-2.41%	1,565,000
Mar 27, 2026	0.41	0.43	0.41	0.42	0.41	-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	0.42	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	0.41	-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	0.43	-	30,067,510
Mar 17, 2026	0.44	0.44	0.44	0.44	0.43	-2.25%	754,000
Mar 16, 2026	0.45	0.45	0.44	0.45	0.44	-1.11%	287,000