HKG:3828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.63	0.64	0.62	0.64	0.64	-2.29%	4,433,000
Nov 12, 2026	0.65	0.66	0.65	0.66	0.66	-2.24%	576,000
Nov 11, 2026	0.65	0.67	0.65	0.67	0.67	3.08%	125,000
Nov 10, 2026	0.63	0.65	0.63	0.65	0.65	2.36%	447,000
Nov 9, 2026	0.64	0.64	0.63	0.64	0.64	-0.78%	125,000
Nov 6, 2026	0.65	0.65	0.64	0.64	0.64	-4.48%	344,000
Nov 5, 2026	0.65	0.67	0.65	0.67	0.67	3.08%	480,000
Nov 4, 2026	0.67	0.67	0.63	0.65	0.65	-1.52%	682,000
Nov 3, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	63,000
Nov 2, 2026	0.68	0.68	0.67	0.67	0.67	-	47,000
Oct 30, 2026	0.69	0.69	0.67	0.67	0.67	-2.92%	103,000
Oct 29, 2026	0.69	0.69	0.69	0.69	0.69	1.48%	2,000
Oct 28, 2026	0.68	0.68	0.67	0.68	0.68	-2.17%	96,000
Oct 27, 2026	0.68	0.69	0.68	0.69	0.69	0.73%	295,000
Oct 26, 2026	0.69	0.69	0.69	0.69	0.69	-0.72%	11,000
Oct 23, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Oct 22, 2026	0.69	0.69	0.68	0.69	0.69	0.73%	1,678,000
Oct 21, 2026	0.68	0.69	0.68	0.69	0.69	-	320,000
Oct 20, 2026	0.69	0.71	0.69	0.69	0.69	-2.14%	514,000
Oct 16, 2026	0.69	0.71	0.69	0.70	0.70	-	181,000
Oct 15, 2026	0.73	0.73	0.70	0.70	0.70	-3.45%	301,000
Oct 14, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	36,000
Oct 13, 2026	0.72	0.73	0.71	0.73	0.73	0.69%	490,000
Oct 12, 2026	0.73	0.73	0.73	0.73	0.73	-	12,000
Oct 9, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	3,000
Oct 8, 2026	0.72	0.73	0.71	0.72	0.72	0.70%	219,000
Oct 7, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	3,000
Oct 6, 2026	0.71	0.72	0.71	0.72	0.72	-	8,000
Oct 5, 2026	0.71	0.73	0.71	0.72	0.72	2.13%	86,000
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