HKG:3833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.83	2.83	2.65	2.72	-	-3.89%	4,841,000
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
Jan 9, 2026	2.94	3.09	2.88	3.03	3.03	0.33%	13,289,000
Jan 8, 2026	3.17	3.17	2.98	3.02	3.02	-5.63%	17,723,000
Jan 7, 2026	3.04	3.27	2.94	3.20	3.20	12.28%	34,064,000
Jan 6, 2026	2.95	3.08	2.82	2.85	2.85	-0.70%	16,191,000
Jan 5, 2026	3.10	3.10	2.86	2.87	2.87	-5.59%	10,036,000
Jan 2, 2026	2.86	3.04	2.80	3.04	3.04	6.67%	12,459,000
Dec 31, 2025	2.78	2.86	2.72	2.85	2.85	4.78%	8,712,000
Dec 30, 2025	2.48	2.75	2.48	2.72	2.72	5.84%	12,785,000
Dec 29, 2025	2.79	2.85	2.53	2.57	2.57	-6.55%	14,001,000
Dec 24, 2025	2.64	2.79	2.64	2.75	2.75	7.42%	11,964,000
Dec 23, 2025	2.59	2.64	2.45	2.56	2.56	2.81%	15,212,190
Dec 22, 2025	2.28	2.49	2.28	2.49	2.49	10.18%	10,035,100
Dec 19, 2025	2.16	2.28	2.12	2.26	2.26	4.63%	5,644,000
Dec 18, 2025	2.06	2.32	2.06	2.16	2.16	4.85%	8,479,000
Dec 17, 2025	1.98	2.07	1.98	2.06	2.06	5.10%	2,057,000
Dec 16, 2025	2.06	2.06	1.96	1.96	1.96	-4.85%	3,866,000