HKG:3833 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.00	2.01	1.88	1.91	1.91	-3.16%	5,539,000
May 27, 2026	2.12	2.12	2.02	2.03	1.97	-4.25%	4,878,000
May 26, 2026	2.11	2.15	2.03	2.12	2.06	-3.64%	8,264,000
May 22, 2026	2.18	2.23	2.16	2.20	2.14	1.85%	2,600,000
May 21, 2026	2.26	2.27	2.14	2.16	2.10	-3.14%	4,425,000
May 20, 2026	2.16	2.26	2.11	2.23	2.17	0.45%	3,720,000
May 19, 2026	2.18	2.23	2.12	2.22	2.16	2.30%	3,885,000
May 18, 2026	2.23	2.24	2.13	2.17	2.11	-2.69%	2,997,000
May 15, 2026	2.40	2.42	2.22	2.23	2.17	-7.08%	10,122,000
May 14, 2026	2.58	2.58	2.36	2.40	2.33	-6.61%	7,127,000
May 13, 2026	2.50	2.62	2.50	2.57	2.50	3.21%	5,590,000
May 12, 2026	2.65	2.68	2.49	2.49	2.42	-4.23%	12,129,000
May 11, 2026	2.60	2.61	2.51	2.60	2.53	-1.52%	3,553,158
May 8, 2026	2.62	2.65	2.55	2.64	2.56	-0.75%	4,070,000
May 7, 2026	2.78	2.82	2.62	2.66	2.58	-3.97%	8,041,000
May 6, 2026	2.83	2.83	2.66	2.77	2.69	-2.12%	16,989,000
May 5, 2026	2.77	2.83	2.69	2.83	2.75	1.80%	5,253,800
May 4, 2026	2.84	2.90	2.78	2.78	2.70	-3.14%	5,341,000
Apr 30, 2026	2.87	2.90	2.77	2.87	2.79	-	7,711,000
Apr 29, 2026	2.68	2.97	2.67	2.87	2.79	7.09%	19,032,000
Apr 28, 2026	2.70	2.72	2.57	2.68	2.60	-	6,508,000
Apr 27, 2026	2.41	2.78	2.41	2.68	2.60	13.56%	25,149,200
Apr 24, 2026	2.27	2.37	2.24	2.36	2.29	3.96%	4,042,000
Apr 23, 2026	2.34	2.34	2.25	2.27	2.21	-1.73%	1,849,000
Apr 22, 2026	2.29	2.33	2.27	2.31	2.24	-0.86%	1,463,000
Apr 21, 2026	2.30	2.36	2.30	2.33	2.26	-0.43%	1,305,000
Apr 20, 2026	2.25	2.39	2.25	2.34	2.27	1.74%	2,960,000
Apr 17, 2026	2.28	2.33	2.22	2.30	2.23	-0.43%	5,861,000
Apr 16, 2026	2.32	2.33	2.28	2.31	2.24	-1.70%	3,139,200
Apr 15, 2026	2.43	2.44	2.26	2.35	2.28	-1.26%	6,695,000
Apr 14, 2026	2.24	2.38	2.22	2.38	2.31	9.68%	12,864,000
Apr 13, 2026	2.19	2.19	2.12	2.17	2.11	-0.91%	1,311,000
Apr 10, 2026	2.24	2.29	2.16	2.19	2.13	-0.45%	3,014,000
Apr 9, 2026	2.22	2.24	2.17	2.20	2.14	-2.22%	2,382,000
Apr 8, 2026	2.13	2.28	2.13	2.25	2.19	6.13%	4,286,000
Apr 2, 2026	2.21	2.21	2.07	2.12	2.06	-4.07%	2,944,000
Apr 1, 2026	2.08	2.24	2.08	2.21	2.15	7.80%	4,514,000
Mar 31, 2026	2.17	2.17	2.05	2.05	1.99	-5.53%	3,534,000
Mar 30, 2026	2.00	2.18	1.96	2.17	2.11	7.96%	7,404,000
Mar 27, 2026	1.94	2.06	1.93	2.01	1.95	3.08%	2,973,961
Mar 26, 2026	2.02	2.02	1.93	1.95	1.89	-2.99%	3,026,039
Mar 25, 2026	2.04	2.09	2.01	2.01	1.95	2.03%	3,482,000
Mar 24, 2026	1.99	2.00	1.92	1.97	1.91	3.14%	3,864,000
Mar 23, 2026	1.99	1.99	1.85	1.91	1.86	-5.45%	9,488,000
Mar 20, 2026	2.03	2.05	1.99	2.02	1.96	-	5,495,000
Mar 19, 2026	2.15	2.15	2.01	2.02	1.96	-6.48%	4,664,000
Mar 18, 2026	2.15	2.18	2.11	2.16	2.10	0.47%	3,741,000
Mar 17, 2026	2.16	2.24	2.15	2.15	2.09	-0.46%	2,949,000
Mar 16, 2026	2.28	2.28	2.12	2.16	2.10	-5.26%	4,693,000
Mar 13, 2026	2.27	2.31	2.24	2.28	2.22	-2.56%	4,280,000