HKG:3828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.78	0.81	0.77	0.80	0.80	3.90%	393,000
May 28, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	294,000
May 27, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	317,000
May 26, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	188,000
May 22, 2026	0.82	0.82	0.80	0.80	0.80	-	367,000
May 21, 2026	0.83	0.84	0.83	0.84	0.80	-	43,000
May 20, 2026	0.83	0.84	0.83	0.84	0.80	2.44%	1,131,000
May 19, 2026	0.82	0.82	0.82	0.82	0.78	-	12,000
May 18, 2026	0.82	0.82	0.81	0.82	0.78	-	206,000
May 15, 2026	0.83	0.83	0.82	0.82	0.78	-	79,000
May 14, 2026	0.83	0.83	0.82	0.82	0.78	-1.20%	245,000
May 13, 2026	0.83	0.83	0.82	0.83	0.79	1.22%	191,000
May 12, 2026	0.83	0.83	0.82	0.82	0.78	-	389,000
May 11, 2026	0.82	0.83	0.81	0.82	0.78	-1.20%	698,000
May 8, 2026	0.83	0.83	0.82	0.83	0.79	-	192,000
May 7, 2026	0.82	0.83	0.82	0.83	0.79	1.22%	277,000
May 6, 2026	0.84	0.84	0.82	0.82	0.78	-	217,000
May 5, 2026	0.83	0.83	0.82	0.82	0.78	-	132,000
May 4, 2026	0.80	0.83	0.80	0.82	0.78	1.23%	750,000
Apr 30, 2026	0.81	0.82	0.81	0.81	0.77	1.25%	538,000
Apr 29, 2026	0.80	0.80	0.80	0.80	0.76	-	371,000
Apr 28, 2026	0.79	0.80	0.79	0.80	0.76	1.27%	654,000
Apr 27, 2026	0.78	0.79	0.78	0.79	0.75	-	406,000
Apr 24, 2026	0.79	0.79	0.78	0.79	0.75	-	45,000
Apr 23, 2026	0.78	0.79	0.78	0.79	0.75	-	48,000
Apr 22, 2026	0.79	0.79	0.77	0.79	0.75	-1.25%	629,000
Apr 21, 2026	0.80	0.80	0.78	0.80	0.76	-	410,000
Apr 20, 2026	0.81	0.81	0.79	0.80	0.76	-	121,000
Apr 17, 2026	0.80	0.80	0.80	0.80	0.76	-	-
Apr 16, 2026	0.81	0.81	0.79	0.80	0.76	-1.23%	532,000
Apr 15, 2026	0.81	0.81	0.79	0.81	0.77	2.53%	240,000
Apr 14, 2026	0.82	0.82	0.79	0.79	0.75	-2.47%	342,000
Apr 13, 2026	0.82	0.82	0.80	0.81	0.77	-1.22%	423,000
Apr 10, 2026	0.82	0.82	0.81	0.82	0.78	1.23%	64,364
Apr 9, 2026	0.80	0.81	0.80	0.81	0.77	-1.22%	271,000
Apr 8, 2026	0.80	0.82	0.80	0.82	0.78	2.50%	161,000
Apr 2, 2026	0.78	0.80	0.78	0.80	0.76	2.56%	60,000
Apr 1, 2026	0.80	0.81	0.78	0.78	0.74	-	646,000
Mar 31, 2026	0.83	0.83	0.71	0.78	0.74	-6.02%	1,242,000
Mar 30, 2026	0.83	0.83	0.82	0.83	0.79	-1.19%	1,465,000
Mar 27, 2026	0.83	0.85	0.83	0.84	0.80	-1.18%	1,167,000
Mar 26, 2026	0.84	0.86	0.84	0.85	0.81	1.19%	424,000
Mar 25, 2026	0.86	0.87	0.84	0.84	0.80	-1.18%	876,000
Mar 24, 2026	0.84	0.85	0.83	0.85	0.81	2.41%	1,429,000
Mar 23, 2026	0.85	0.85	0.82	0.83	0.79	-2.35%	1,120,000
Mar 20, 2026	0.86	0.86	0.85	0.85	0.81	-2.30%	540,000
Mar 19, 2026	0.87	0.87	0.86	0.87	0.83	-	300,000
Mar 18, 2026	0.88	0.88	0.87	0.87	0.83	-1.14%	435,000
Mar 17, 2026	0.86	0.89	0.86	0.88	0.84	2.33%	954,000
Mar 16, 2026	0.93	0.93	0.84	0.86	0.82	-7.53%	2,802,000