HKG:3813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.36	0.37	0.36	0.36	-	-	691,000
Sep 29, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	947,000
Sep 28, 2026	0.37	0.37	0.36	0.37	0.37	1.39%	858,000
Sep 25, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	1,751,000
Sep 24, 2026	0.37	0.38	0.37	0.37	0.37	-	429,394
Sep 23, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,452,000
Sep 22, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	1,570,000
Sep 21, 2026	0.38	0.38	0.37	0.37	0.37	-	1,257,000
Sep 18, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	1,757,000
Sep 17, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	1,843,000
Sep 16, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	1,693,000
Sep 15, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	654,000
Sep 14, 2026	0.37	0.37	0.35	0.36	0.36	1.98%	1,328,000
Sep 11, 2026	0.39	0.39	0.38	0.39	0.35	-1.28%	675,000
Sep 10, 2026	0.39	0.39	0.38	0.39	0.36	1.30%	1,608,000
Sep 9, 2026	0.40	0.40	0.39	0.39	0.35	-3.75%	1,649,000
Sep 8, 2026	0.39	0.40	0.39	0.40	0.37	2.56%	1,657,000
Sep 7, 2026	0.39	0.39	0.38	0.39	0.36	-	309,000
Sep 4, 2026	0.38	0.39	0.38	0.39	0.36	1.30%	2,510,000
Sep 3, 2026	0.39	0.39	0.38	0.39	0.35	-1.28%	2,593,000
Sep 2, 2026	0.39	0.39	0.38	0.39	0.36	-1.27%	1,959,000
Sep 1, 2026	0.39	0.40	0.38	0.40	0.36	-	2,819,000
Aug 31, 2026	0.40	0.41	0.39	0.40	0.36	-1.25%	4,693,000
Aug 28, 2026	0.40	0.40	0.40	0.40	0.37	1.27%	13,346,000
Aug 27, 2026	0.39	0.40	0.39	0.40	0.36	1.28%	4,754,000
Aug 26, 2026	0.39	0.39	0.39	0.39	0.36	1.30%	12,837,000
Aug 25, 2026	0.39	0.39	0.38	0.39	0.35	-1.28%	15,445,244
Aug 24, 2026	0.39	0.39	0.39	0.39	0.36	1.30%	7,233,993
Aug 21, 2026	0.38	0.39	0.38	0.39	0.35	1.32%	3,653,000
Aug 20, 2026	0.37	0.38	0.37	0.38	0.35	2.70%	2,678,000
Aug 19, 2026	0.38	0.38	0.37	0.37	0.34	-1.33%	2,708,000
Aug 18, 2026	0.38	0.38	0.37	0.38	0.34	-	3,982,000
Aug 17, 2026	0.37	0.38	0.37	0.38	0.34	1.35%	1,904,000
Aug 14, 2026	0.35	0.37	0.35	0.37	0.34	7.25%	5,417,000
Aug 13, 2026	0.33	0.37	0.33	0.35	0.32	7.81%	114,575,000
Aug 12, 2026	0.32	0.32	0.32	0.32	0.29	-	235,000
Aug 11, 2026	0.32	0.32	0.32	0.32	0.29	-	1,237,000
Aug 10, 2026	0.32	0.32	0.32	0.32	0.29	-	1,363,000
Aug 7, 2026	0.32	0.32	0.32	0.32	0.29	-	754,000
Aug 6, 2026	0.32	0.32	0.32	0.32	0.29	-	748,000
Aug 5, 2026	0.32	0.32	0.32	0.32	0.29	-	20,999,000
Aug 4, 2026	0.32	0.32	0.32	0.32	0.29	-	1,424,000
Aug 3, 2026	0.31	0.32	0.31	0.32	0.29	-	2,995,805
Jul 31, 2026	0.31	0.32	0.31	0.32	0.29	3.23%	1,336,000
Jul 30, 2026	0.31	0.32	0.31	0.31	0.28	-1.59%	870,000
Jul 29, 2026	0.32	0.32	0.31	0.32	0.29	-1.56%	3,799,000
Jul 28, 2026	0.32	0.32	0.31	0.32	0.29	-	1,756,000
Jul 27, 2026	0.32	0.32	0.31	0.32	0.29	1.59%	2,844,000
Jul 24, 2026	0.32	0.32	0.32	0.32	0.29	-1.56%	2,852,000
Jul 23, 2026	0.31	0.32	0.31	0.32	0.29	1.59%	8,616,000