HKG:3828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.83	0.83	0.82	0.82	0.82	-	389,000
May 11, 2026	0.82	0.83	0.81	0.82	0.82	-1.20%	698,000
May 8, 2026	0.83	0.83	0.82	0.83	0.83	-	192,000
May 7, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	277,000
May 6, 2026	0.84	0.84	0.82	0.82	0.82	-	217,000
May 5, 2026	0.83	0.83	0.82	0.82	0.82	-	132,000
May 4, 2026	0.80	0.83	0.80	0.82	0.82	1.23%	750,000
Apr 30, 2026	0.81	0.82	0.81	0.81	0.81	1.25%	538,000
Apr 29, 2026	0.80	0.80	0.80	0.80	0.80	-	371,000
Apr 28, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	654,000
Apr 27, 2026	0.78	0.79	0.78	0.79	0.79	-	406,000
Apr 24, 2026	0.79	0.79	0.78	0.79	0.79	-	45,000
Apr 23, 2026	0.78	0.79	0.78	0.79	0.79	-	48,000
Apr 22, 2026	0.79	0.79	0.77	0.79	0.79	-1.25%	629,000
Apr 21, 2026	0.80	0.80	0.78	0.80	0.80	-	410,000
Apr 20, 2026	0.81	0.81	0.79	0.80	0.80	-	121,000
Apr 17, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Apr 16, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	532,000
Apr 15, 2026	0.81	0.81	0.79	0.81	0.81	2.53%	240,000
Apr 14, 2026	0.82	0.82	0.79	0.79	0.79	-2.47%	342,000
Apr 13, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	423,000
Apr 10, 2026	0.82	0.82	0.81	0.82	0.82	1.23%	64,364
Apr 9, 2026	0.80	0.81	0.80	0.81	0.81	-1.22%	271,000
Apr 8, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	161,000
Apr 2, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	60,000
Apr 1, 2026	0.80	0.81	0.78	0.78	0.78	-	646,000
Mar 31, 2026	0.83	0.83	0.71	0.78	0.78	-6.02%	1,242,000
Mar 30, 2026	0.83	0.83	0.82	0.83	0.83	-1.19%	1,465,000
Mar 27, 2026	0.83	0.85	0.83	0.84	0.84	-1.18%	1,167,000
Mar 26, 2026	0.84	0.86	0.84	0.85	0.85	1.19%	424,000
Mar 25, 2026	0.86	0.87	0.84	0.84	0.84	-1.18%	876,000
Mar 24, 2026	0.84	0.85	0.83	0.85	0.85	2.41%	1,429,000
Mar 23, 2026	0.85	0.85	0.82	0.83	0.83	-2.35%	1,120,000
Mar 20, 2026	0.86	0.86	0.85	0.85	0.85	-2.30%	540,000
Mar 19, 2026	0.87	0.87	0.86	0.87	0.87	-	300,000
Mar 18, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	435,000
Mar 17, 2026	0.86	0.89	0.86	0.88	0.88	2.33%	954,000
Mar 16, 2026	0.93	0.93	0.84	0.86	0.86	-7.53%	2,802,000
Mar 13, 2026	0.94	0.94	0.92	0.93	0.93	-2.11%	829,000
Mar 12, 2026	0.95	0.95	0.95	0.95	0.95	-1.04%	256,000
Mar 11, 2026	0.97	0.97	0.95	0.96	0.96	1.05%	475,000
Mar 10, 2026	0.99	0.99	0.95	0.95	0.95	-3.06%	278,000
Mar 9, 2026	0.98	1.00	0.95	0.98	0.98	-	299,000
Mar 6, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Mar 5, 2026	0.97	0.98	0.96	0.98	0.98	2.08%	137,000
Mar 4, 2026	0.98	0.98	0.96	0.96	0.96	-1.03%	590,000
Mar 3, 2026	0.99	0.99	0.97	0.97	0.97	-3.96%	213,000
Mar 2, 2026	0.99	1.01	0.97	1.01	1.01	2.02%	593,000
Feb 27, 2026	0.97	0.99	0.97	0.99	0.99	1.02%	199,000
Feb 26, 2026	0.97	0.98	0.97	0.98	0.98	-	209,000