HKG:3828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.72	0.72	0.71	0.71	0.71	-0.70%	24,000
Sep 30, 2026	0.71	0.71	0.71	0.71	0.71	-1.39%	122,000
Sep 29, 2026	0.75	0.75	0.71	0.72	0.72	-3.36%	89,000
Sep 28, 2026	0.76	0.76	0.74	0.75	0.75	-1.97%	60,000
Sep 25, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	2,000
Sep 24, 2026	0.75	0.76	0.75	0.75	0.75	1.35%	217,000
Sep 23, 2026	0.74	0.74	0.74	0.74	0.74	-	2,000
Sep 22, 2026	0.74	0.74	0.74	0.74	0.74	-	41,000
Sep 21, 2026	0.77	0.77	0.73	0.74	0.74	-1.99%	418,000
Sep 18, 2026	0.76	0.76	0.75	0.76	0.76	2.03%	164,000
Sep 17, 2026	0.76	0.76	0.73	0.74	0.74	-1.33%	6,000
Sep 16, 2026	0.71	0.75	0.71	0.75	0.75	7.14%	311,000
Sep 15, 2026	0.71	0.71	0.70	0.70	0.70	2.19%	84,000
Sep 14, 2026	0.72	0.72	0.71	0.71	0.69	-2.07%	33,000
Sep 11, 2026	0.74	0.75	0.72	0.73	0.70	0.69%	19,000
Sep 10, 2026	0.73	0.74	0.72	0.72	0.69	-	66,000
Sep 9, 2026	0.72	0.75	0.72	0.72	0.69	0.70%	289,000
Sep 8, 2026	0.72	0.72	0.71	0.72	0.69	-	77,138
Sep 7, 2026	0.72	0.72	0.72	0.72	0.69	-0.69%	26,000
Sep 4, 2026	0.73	0.73	0.72	0.72	0.69	-0.69%	35,000
Sep 3, 2026	0.73	0.73	0.72	0.73	0.70	2.11%	160,000
Sep 2, 2026	0.71	0.72	0.71	0.71	0.69	-	58,000
Sep 1, 2026	0.71	0.71	0.70	0.71	0.69	-	463,000
Aug 31, 2026	0.72	0.73	0.71	0.71	0.69	-2.07%	324,000
Aug 28, 2026	0.72	0.73	0.72	0.73	0.70	0.69%	28,000
Aug 27, 2026	0.72	0.73	0.71	0.72	0.69	0.70%	44,000
Aug 26, 2026	0.72	0.73	0.71	0.72	0.69	-0.69%	754,000
Aug 25, 2026	0.73	0.73	0.71	0.72	0.69	2.13%	135,000
Aug 24, 2026	0.72	0.72	0.71	0.71	0.68	-1.40%	279,000
Aug 21, 2026	0.72	0.72	0.71	0.72	0.69	-0.69%	597,500
Aug 20, 2026	0.74	0.74	0.71	0.72	0.69	-	143,500
Aug 19, 2026	0.73	0.73	0.71	0.72	0.69	0.70%	591,000
Aug 18, 2026	0.72	0.73	0.71	0.72	0.69	-2.05%	370,000
Aug 17, 2026	0.76	0.76	0.72	0.73	0.70	-1.35%	436,000
Aug 14, 2026	0.73	0.74	0.73	0.74	0.71	-1.33%	324,000
Aug 13, 2026	0.76	0.76	0.72	0.75	0.72	-1.96%	2,275,000
Aug 12, 2026	0.78	0.78	0.75	0.77	0.74	-1.92%	1,412,000
Aug 11, 2026	0.79	0.80	0.77	0.78	0.75	-0.64%	112,000
Aug 10, 2026	0.79	0.79	0.77	0.79	0.76	0.64%	146,000
Aug 7, 2026	0.77	0.80	0.77	0.78	0.75	2.63%	101,000
Aug 6, 2026	0.77	0.77	0.76	0.76	0.73	-	52,000
Aug 5, 2026	0.76	0.76	0.76	0.76	0.73	-	92,000
Aug 4, 2026	0.77	0.77	0.76	0.76	0.73	-0.65%	194,000
Aug 3, 2026	0.77	0.77	0.77	0.77	0.74	-0.65%	85,000
Jul 31, 2026	0.77	0.77	0.77	0.77	0.74	-1.28%	101,000
Jul 30, 2026	0.77	0.78	0.77	0.78	0.75	1.30%	298,000
Jul 29, 2026	0.76	0.78	0.76	0.77	0.74	1.32%	127,000
Jul 28, 2026	0.77	0.77	0.76	0.76	0.73	-2.56%	91,000
Jul 27, 2026	0.78	0.78	0.78	0.78	0.75	-	-
Jul 24, 2026	0.78	0.78	0.78	0.78	0.75	-	-