HKG:3828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	101,000
Jul 30, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	298,000
Jul 29, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	127,000
Jul 28, 2026	0.77	0.77	0.76	0.76	0.76	-2.56%	91,000
Jul 27, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jul 24, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jul 23, 2026	0.76	0.78	0.75	0.78	0.78	4.00%	209,000
Jul 22, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	331,000
Jul 21, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	158,000
Jul 20, 2026	0.76	0.78	0.76	0.77	0.77	-	294,000
Jul 17, 2026	0.77	0.77	0.77	0.77	0.77	-	73,000
Jul 16, 2026	0.76	0.77	0.76	0.77	0.77	-	54,000
Jul 15, 2026	0.76	0.77	0.75	0.77	0.77	-	237,000
Jul 14, 2026	0.77	0.77	0.77	0.77	0.77	-	1,161,000
Jul 13, 2026	0.77	0.77	0.75	0.77	0.77	-	796,000
Jul 10, 2026	0.78	0.78	0.77	0.77	0.77	-	31,000
Jul 9, 2026	0.77	0.77	0.77	0.77	0.77	-	30,000
Jul 8, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	128,000
Jul 7, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	91,000
Jul 6, 2026	0.77	0.77	0.77	0.77	0.77	-	46,000
Jul 3, 2026	0.77	0.78	0.77	0.77	0.77	2.67%	40,000
Jul 2, 2026	0.75	0.76	0.75	0.75	0.75	-	337,000
Jun 30, 2026	0.75	0.76	0.74	0.75	0.75	-1.32%	108,000
Jun 29, 2026	0.77	0.77	0.75	0.76	0.76	-1.30%	405,000
Jun 26, 2026	0.76	0.78	0.76	0.77	0.77	1.32%	62,000
Jun 25, 2026	0.76	0.78	0.76	0.76	0.76	-	71,000
Jun 24, 2026	0.75	0.77	0.75	0.76	0.76	-	186,000
Jun 23, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	85,000
Jun 22, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	84,000
Jun 18, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	38,000
Jun 17, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	35,000
Jun 16, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 15, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	4,000
Jun 12, 2026	0.77	0.79	0.77	0.79	0.79	1.28%	51,000
Jun 11, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	216,000
Jun 10, 2026	0.80	0.80	0.79	0.79	0.79	-	157,000
Jun 9, 2026	0.79	0.79	0.79	0.79	0.79	-	83,000
Jun 8, 2026	0.78	0.79	0.78	0.79	0.79	-	49,000
Jun 5, 2026	0.78	0.79	0.76	0.79	0.79	1.28%	418,000
Jun 4, 2026	0.78	0.81	0.77	0.78	0.78	-1.27%	458,000
Jun 3, 2026	0.79	0.79	0.79	0.79	0.79	-	22,000
Jun 2, 2026	0.79	0.79	0.78	0.79	0.79	-	176,000
Jun 1, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	148,000
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