HKG:3833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	2.04	2.09	2.01	2.01	2.01	2.03%	3,482,000
Mar 24, 2026	1.99	2.00	1.92	1.97	1.97	3.14%	3,864,000
Mar 23, 2026	1.99	1.99	1.85	1.91	1.91	-5.45%	9,488,000
Mar 20, 2026	2.03	2.05	1.99	2.02	2.02	-	5,495,000
Mar 19, 2026	2.15	2.15	2.01	2.02	2.02	-6.48%	4,664,000
Mar 18, 2026	2.15	2.18	2.11	2.16	2.16	0.47%	3,741,000
Mar 17, 2026	2.16	2.24	2.15	2.15	2.15	-0.46%	2,949,000
Mar 16, 2026	2.28	2.28	2.12	2.16	2.16	-5.26%	4,693,000
Mar 13, 2026	2.27	2.31	2.24	2.28	2.28	-2.56%	4,280,000
Mar 12, 2026	2.39	2.39	2.30	2.34	2.34	-2.90%	4,108,000
Mar 11, 2026	2.45	2.49	2.40	2.41	2.41	-1.63%	2,994,000
Mar 10, 2026	2.41	2.51	2.41	2.45	2.45	4.26%	6,133,000
Mar 9, 2026	2.40	2.40	2.24	2.35	2.35	-4.08%	7,277,000
Mar 6, 2026	2.51	2.51	2.35	2.45	2.45	-2.39%	6,084,000
Mar 5, 2026	2.57	2.64	2.47	2.51	2.51	-3.09%	4,269,000
Mar 4, 2026	2.68	2.68	2.50	2.59	2.59	-3.36%	6,749,000
Mar 3, 2026	2.83	2.83	2.65	2.68	2.68	-5.30%	10,682,000
Mar 2, 2026	2.93	2.93	2.74	2.83	2.83	-3.41%	8,621,000
Feb 27, 2026	2.70	2.93	2.70	2.93	2.93	10.15%	13,727,000
Feb 26, 2026	2.76	2.76	2.63	2.66	2.66	-3.27%	9,375,000
Feb 25, 2026	2.62	2.75	2.62	2.75	2.75	4.56%	7,550,000
Feb 24, 2026	2.58	2.66	2.56	2.63	2.63	1.54%	3,795,000
Feb 23, 2026	2.57	2.67	2.57	2.59	2.59	2.78%	4,790,100
Feb 20, 2026	2.55	2.57	2.50	2.52	2.52	-1.18%	3,223,000
Feb 16, 2026	2.53	2.57	2.45	2.55	2.55	2.82%	2,717,000
Feb 13, 2026	2.66	2.66	2.48	2.48	2.48	-7.81%	7,323,000
Feb 12, 2026	2.78	2.79	2.65	2.69	2.69	-1.47%	5,473,000
Feb 11, 2026	2.46	2.73	2.45	2.73	2.73	10.08%	6,361,000
Feb 10, 2026	2.48	2.55	2.45	2.48	2.48	0.81%	5,270,000
Feb 9, 2026	2.50	2.53	2.43	2.46	2.46	1.65%	4,113,000
Feb 6, 2026	2.52	2.53	2.41	2.42	2.42	-6.92%	7,428,000
Feb 5, 2026	2.66	2.66	2.47	2.60	2.60	-2.26%	6,093,000
Feb 4, 2026	2.63	2.73	2.61	2.66	2.66	2.31%	2,847,000
Feb 3, 2026	2.55	2.66	2.53	2.60	2.60	1.96%	5,545,000
Feb 2, 2026	2.67	2.71	2.48	2.55	2.55	-8.27%	10,127,000
Jan 30, 2026	2.99	2.99	2.70	2.78	2.78	-7.02%	20,166,000
Jan 29, 2026	2.97	3.06	2.84	2.99	2.99	0.67%	39,249,000
Jan 28, 2026	2.89	3.03	2.86	2.97	2.97	2.77%	12,201,000
Jan 27, 2026	2.96	3.02	2.80	2.89	2.89	-2.36%	8,230,000
Jan 26, 2026	2.85	3.08	2.85	2.96	2.96	6.09%	19,384,000
Jan 23, 2026	2.61	2.80	2.61	2.79	2.79	6.49%	8,319,092
Jan 22, 2026	2.74	2.75	2.59	2.62	2.62	-4.03%	5,827,000
Jan 21, 2026	2.67	2.74	2.59	2.73	2.73	2.25%	6,044,000
Jan 20, 2026	2.65	2.73	2.55	2.67	2.67	0.75%	4,013,000
Jan 19, 2026	2.65	2.73	2.58	2.65	2.65	-1.49%	6,413,000
Jan 16, 2026	2.82	2.91	2.65	2.69	2.69	-4.61%	12,647,000
Jan 15, 2026	2.87	2.99	2.77	2.82	2.82	0.36%	11,037,000
Jan 14, 2026	2.92	2.96	2.81	2.81	2.81	-2.09%	9,202,000
Jan 13, 2026	3.00	3.04	2.87	2.87	2.87	-3.04%	9,356,000
Jan 12, 2026	3.14	3.15	2.92	2.96	2.96	-2.31%	10,995,000