HKG:3828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.98	0.98	0.96	0.96	-	-1.03%	34,000
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
Dec 2, 2025	0.92	0.92	0.91	0.91	0.91	-1.09%	698,000
Dec 1, 2025	0.93	0.93	0.92	0.92	0.92	-	129,000
Nov 28, 2025	0.94	0.94	0.92	0.92	0.92	-1.08%	873,000
Nov 27, 2025	0.94	0.94	0.93	0.93	0.93	-1.06%	506,000
Nov 26, 2025	0.95	0.95	0.94	0.94	0.94	-	266,000
Nov 25, 2025	0.94	0.95	0.94	0.94	0.94	-	149,000
Nov 24, 2025	0.93	0.95	0.93	0.94	0.94	-1.05%	158,000
Nov 21, 2025	0.96	0.96	0.94	0.95	0.95	-	606,000
Nov 20, 2025	0.95	0.97	0.95	0.95	0.95	-	218,000
Nov 19, 2025	0.95	0.95	0.94	0.95	0.95	-	231,000
Nov 18, 2025	0.95	0.96	0.95	0.95	0.95	-1.04%	506,000
Nov 17, 2025	0.98	0.98	0.96	0.96	0.96	-1.03%	200,000
Nov 14, 2025	0.98	0.98	0.97	0.97	0.97	-2.02%	502,000
Nov 13, 2025	0.98	0.99	0.97	0.99	0.99	-1.00%	714,000
Nov 12, 2025	1.00	1.00	0.99	1.00	1.00	-	170,000
Nov 11, 2025	0.98	1.00	0.98	1.00	1.00	2.04%	264,000
Nov 10, 2025	1.00	1.00	0.98	0.98	0.98	-2.00%	369,000