HKG:3813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	0.32	0.32	0.31	0.32	-	-1.56%	1,080,000
Jul 28, 2026	0.32	0.32	0.31	0.32	0.32	-	1,756,000
Jul 27, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	2,844,000
Jul 24, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	2,852,000
Jul 23, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	8,616,000
Jul 22, 2026	0.34	0.35	0.31	0.32	0.32	-8.70%	20,974,000
Jul 21, 2026	0.34	0.35	0.34	0.35	0.35	-	482,000
Jul 20, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	663,000
Jul 17, 2026	0.35	0.36	0.34	0.35	0.35	-	1,548,000
Jul 16, 2026	0.35	0.35	0.34	0.35	0.35	-	180,000
Jul 15, 2026	0.35	0.35	0.35	0.35	0.35	-	174,000
Jul 14, 2026	0.35	0.35	0.35	0.35	0.35	-	683,000
Jul 13, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	431,000
Jul 10, 2026	0.35	0.36	0.35	0.36	0.36	-1.39%	1,218,000
Jul 9, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	1,122,000
Jul 8, 2026	0.35	0.37	0.35	0.35	0.35	-	1,269,000
Jul 7, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	832,000
Jul 6, 2026	0.35	0.36	0.35	0.36	0.36	-	1,073,000
Jul 3, 2026	0.36	0.36	0.35	0.36	0.36	-	601,000
Jul 2, 2026	0.34	0.36	0.34	0.36	0.36	2.90%	777,013
Jun 30, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	1,480,000
Jun 29, 2026	0.34	0.36	0.34	0.35	0.35	-	1,064,000
Jun 26, 2026	0.36	0.37	0.35	0.35	0.35	-5.41%	2,457,000
Jun 25, 2026	0.37	0.37	0.36	0.37	0.37	-	1,387,000
Jun 24, 2026	0.37	0.38	0.36	0.37	0.37	-1.33%	2,036,000
Jun 23, 2026	0.38	0.38	0.37	0.38	0.38	-	1,247,000
Jun 22, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	886,000
Jun 18, 2026	0.38	0.39	0.38	0.39	0.39	-2.53%	364,000
Jun 17, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	134,000
Jun 16, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	110,000
Jun 15, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	287,000
Jun 12, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	427,000
Jun 11, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	659,000
Jun 10, 2026	0.39	0.39	0.38	0.39	0.39	-1.27%	449,000
Jun 9, 2026	0.39	0.39	0.38	0.40	0.40	2.60%	461,000
Jun 8, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	395,000
Jun 5, 2026	0.40	0.40	0.39	0.40	0.40	-	733,000
Jun 4, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	293,000
Jun 3, 2026	0.40	0.41	0.40	0.40	0.40	-	196,000
Jun 2, 2026	0.39	0.40	0.39	0.40	0.40	-	4,000
Jun 1, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	1,044,000
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