HKG:3828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	597,500
Aug 20, 2026	0.74	0.74	0.71	0.72	0.72	-	143,500
Aug 19, 2026	0.73	0.73	0.71	0.72	0.72	0.70%	591,000
Aug 18, 2026	0.72	0.73	0.71	0.72	0.72	-2.05%	370,000
Aug 17, 2026	0.76	0.76	0.72	0.73	0.73	-1.35%	436,000
Aug 14, 2026	0.73	0.74	0.73	0.74	0.74	-1.33%	324,000
Aug 13, 2026	0.76	0.76	0.72	0.75	0.75	-1.96%	2,275,000
Aug 12, 2026	0.78	0.78	0.75	0.77	0.77	-1.92%	1,412,000
Aug 11, 2026	0.79	0.80	0.77	0.78	0.78	-0.64%	112,000
Aug 10, 2026	0.79	0.79	0.77	0.79	0.79	0.64%	146,000
Aug 7, 2026	0.77	0.80	0.77	0.78	0.78	2.63%	101,000
Aug 6, 2026	0.77	0.77	0.76	0.76	0.76	-	52,000
Aug 5, 2026	0.76	0.76	0.76	0.76	0.76	-	92,000
Aug 4, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	194,000
Aug 3, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	85,000
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