HKG:3828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.96	0.98	0.96	0.98	0.98	2.08%	527,000
Feb 12, 2026	0.95	0.96	0.95	0.96	0.96	-	311,000
Feb 11, 2026	0.95	0.96	0.95	0.96	0.96	1.05%	160,000
Feb 10, 2026	0.95	0.96	0.95	0.95	0.95	-	232,000
Feb 9, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	369,000
Feb 6, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	77,000
Feb 5, 2026	0.97	0.97	0.95	0.97	0.97	-1.02%	305,000
Feb 4, 2026	0.96	0.98	0.96	0.98	0.98	2.08%	725,000
Feb 3, 2026	0.96	0.96	0.95	0.96	0.96	1.05%	219,000
Feb 2, 2026	0.95	0.95	0.93	0.95	0.95	-	2,224,000
Jan 30, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	82,000
Jan 29, 2026	0.96	0.97	0.96	0.96	0.96	-	14,000
Jan 28, 2026	0.96	0.97	0.96	0.96	0.96	-	119,000
Jan 27, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	380,000
Jan 26, 2026	0.98	0.98	0.97	0.97	0.97	-	1,971,000
Jan 23, 2026	0.96	0.98	0.96	0.97	0.97	1.04%	181,000
Jan 22, 2026	0.96	0.98	0.95	0.96	0.96	-	214,000
Jan 21, 2026	0.97	0.97	0.96	0.96	0.96	-1.03%	72,000
Jan 20, 2026	0.98	0.99	0.96	0.97	0.97	1.04%	413,000
Jan 19, 2026	0.97	0.98	0.96	0.96	0.96	-1.03%	267,000
Jan 16, 2026	0.95	0.98	0.94	0.97	0.97	2.11%	1,032,000
Jan 15, 2026	0.95	0.95	0.94	0.95	0.95	-	184,000
Jan 14, 2026	0.94	0.95	0.94	0.95	0.95	1.06%	214,000
Jan 13, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	177,000
Jan 12, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	212,000
Jan 9, 2026	0.94	0.94	0.93	0.94	0.94	-1.05%	419,000
Jan 8, 2026	0.96	0.96	0.93	0.95	0.95	-	320,000
Jan 7, 2026	0.93	0.95	0.93	0.95	0.95	2.15%	675,000
Jan 6, 2026	0.93	0.93	0.92	0.93	0.93	1.09%	726,000
Jan 5, 2026	0.92	0.93	0.92	0.92	0.92	-	303,000
Jan 2, 2026	0.92	0.94	0.92	0.92	0.92	-	555,000
Dec 31, 2025	0.92	0.92	0.92	0.92	0.92	-	72,000
Dec 30, 2025	0.92	0.92	0.92	0.92	0.92	1.10%	471,000
Dec 29, 2025	0.92	0.92	0.91	0.91	0.91	1.11%	276,000
Dec 24, 2025	0.91	0.92	0.90	0.90	0.90	-2.17%	203,334
Dec 23, 2025	0.92	0.92	0.92	0.92	0.92	-	-
Dec 22, 2025	0.92	0.93	0.91	0.92	0.92	-	167,000
Dec 19, 2025	0.92	0.93	0.91	0.92	0.92	1.10%	122,000
Dec 18, 2025	0.93	0.93	0.91	0.91	0.91	-2.15%	112,000
Dec 17, 2025	0.93	0.93	0.92	0.93	0.93	-	83,000
Dec 16, 2025	0.93	0.93	0.93	0.93	0.93	-	-
Dec 15, 2025	0.94	0.94	0.93	0.93	0.93	-1.06%	61,000
Dec 12, 2025	0.93	0.94	0.92	0.94	0.94	2.17%	166,000
Dec 11, 2025	0.93	0.93	0.91	0.92	0.92	-	119,000
Dec 10, 2025	0.94	0.94	0.92	0.92	0.92	-2.13%	24,000
Dec 9, 2025	0.93	0.94	0.91	0.94	0.94	1.08%	228,000
Dec 8, 2025	0.93	0.93	0.92	0.93	0.93	1.09%	612,000
Dec 5, 2025	0.92	0.92	0.91	0.92	0.92	1.10%	79,000
Dec 4, 2025	0.91	0.93	0.91	0.91	0.91	1.11%	191,000
Dec 3, 2025	0.91	0.92	0.90	0.90	0.90	-1.10%	300,000