HKG:3833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	2.83	2.83	2.66	2.77	2.77	-2.12%	16,989,000
May 5, 2026	2.77	2.83	2.69	2.83	2.83	1.80%	5,253,800
May 4, 2026	2.84	2.90	2.78	2.78	2.78	-3.14%	5,341,000
Apr 30, 2026	2.87	2.90	2.77	2.87	2.87	-	7,711,000
Apr 29, 2026	2.68	2.97	2.67	2.87	2.87	7.09%	19,032,000
Apr 28, 2026	2.70	2.72	2.57	2.68	2.68	-	6,508,000
Apr 27, 2026	2.41	2.78	2.41	2.68	2.68	13.56%	25,149,200
Apr 24, 2026	2.27	2.37	2.24	2.36	2.36	3.96%	4,042,000
Apr 23, 2026	2.34	2.34	2.25	2.27	2.27	-1.73%	1,849,000
Apr 22, 2026	2.29	2.33	2.27	2.31	2.31	-0.86%	1,463,000
Apr 21, 2026	2.30	2.36	2.30	2.33	2.33	-0.43%	1,305,000
Apr 20, 2026	2.25	2.39	2.25	2.34	2.34	1.74%	2,960,000
Apr 17, 2026	2.28	2.33	2.22	2.30	2.30	-0.43%	5,861,000
Apr 16, 2026	2.32	2.33	2.28	2.31	2.31	-1.70%	3,139,200
Apr 15, 2026	2.43	2.44	2.26	2.35	2.35	-1.26%	6,695,000
Apr 14, 2026	2.24	2.38	2.22	2.38	2.38	9.68%	12,864,000
Apr 13, 2026	2.19	2.19	2.12	2.17	2.17	-0.91%	1,311,000
Apr 10, 2026	2.24	2.29	2.16	2.19	2.19	-0.45%	3,014,000
Apr 9, 2026	2.22	2.24	2.17	2.20	2.20	-2.22%	2,382,000
Apr 8, 2026	2.13	2.28	2.13	2.25	2.25	6.13%	4,286,000
Apr 2, 2026	2.21	2.21	2.07	2.12	2.12	-4.07%	2,944,000
Apr 1, 2026	2.08	2.24	2.08	2.21	2.21	7.80%	4,514,000
Mar 31, 2026	2.17	2.17	2.05	2.05	2.05	-5.53%	3,534,000
Mar 30, 2026	2.00	2.18	1.96	2.17	2.17	7.96%	7,404,000
Mar 27, 2026	1.94	2.06	1.93	2.01	2.01	3.08%	2,973,961
Mar 26, 2026	2.02	2.02	1.93	1.95	1.95	-2.99%	3,026,039
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