HKG:3836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.68	0.68	0.65	0.65	0.65	6.56%	65,000
Jul 31, 2026	0.60	0.68	0.59	0.61	0.61	-	762,000
Jul 30, 2026	0.63	0.65	0.61	0.61	0.61	1.67%	654,500
Jul 29, 2026	0.64	0.64	0.60	0.60	0.60	-7.69%	607,500
Jul 28, 2026	0.65	0.67	0.63	0.65	0.65	-4.41%	431,000
Jul 27, 2026	0.70	0.70	0.66	0.68	0.68	-	99,000
Jul 24, 2026	0.68	0.68	0.66	0.68	0.68	-	243,000
Jul 23, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	266,500
Jul 22, 2026	0.69	0.70	0.69	0.69	0.69	-5.48%	522,500
Jul 21, 2026	0.67	0.73	0.66	0.73	0.73	8.96%	1,058,000
Jul 20, 2026	0.67	0.70	0.66	0.67	0.67	-	288,500
Jul 17, 2026	0.77	0.77	0.65	0.67	0.67	-12.99%	1,563,500
Jul 16, 2026	0.78	0.80	0.76	0.77	0.77	-1.28%	436,500
Jul 15, 2026	0.77	0.79	0.77	0.78	0.78	2.63%	250,500
Jul 14, 2026	0.77	0.77	0.75	0.76	0.76	-1.30%	759,000
Jul 13, 2026	0.79	0.79	0.75	0.77	0.77	1.32%	685,500
Jul 10, 2026	0.76	0.77	0.76	0.76	0.76	-	236,500
Jul 9, 2026	0.80	0.80	0.76	0.76	0.76	-3.80%	1,433,500
Jul 8, 2026	0.76	0.80	0.73	0.79	0.79	3.95%	1,820,500
Jul 7, 2026	0.77	0.80	0.72	0.76	0.76	-1.30%	4,003,500
Jul 6, 2026	0.71	0.78	0.66	0.77	0.77	16.67%	2,592,500
Jul 3, 2026	0.69	0.69	0.66	0.66	0.66	-4.35%	1,475,000
Jul 2, 2026	0.64	0.74	0.64	0.69	0.69	7.81%	3,033,500
Jun 30, 2026	0.48	0.75	0.48	0.64	0.64	33.33%	9,268,650
Jun 29, 2026	0.45	0.49	0.43	0.48	0.48	6.67%	819,000
Jun 26, 2026	0.46	0.46	0.41	0.45	0.45	-1.10%	1,495,500
Jun 25, 2026	0.47	0.48	0.46	0.46	0.46	-5.21%	1,532,500
Jun 24, 2026	0.49	0.49	0.45	0.48	0.48	-2.04%	3,785,500
Jun 23, 2026	0.51	0.52	0.48	0.49	0.49	-3.92%	2,180,772
Jun 22, 2026	0.51	0.53	0.50	0.51	0.51	-3.77%	789,500
Jun 18, 2026	0.54	0.54	0.50	0.53	0.53	-1.85%	1,882,500
Jun 17, 2026	0.53	0.57	0.53	0.54	0.54	-	1,225,500
Jun 16, 2026	0.58	0.58	0.53	0.54	0.54	-6.90%	2,346,500
Jun 15, 2026	0.59	0.59	0.54	0.58	0.58	-1.69%	2,888,000
Jun 12, 2026	0.58	0.61	0.57	0.59	0.59	3.51%	979,500
Jun 11, 2026	0.59	0.59	0.50	0.57	0.57	-3.39%	2,206,000
Jun 10, 2026	0.68	0.68	0.58	0.59	0.59	-13.24%	3,867,000
Jun 9, 2026	0.70	0.72	0.68	0.68	0.68	-2.86%	540,000
Jun 8, 2026	0.67	0.76	0.66	0.70	0.70	4.48%	1,414,500
Jun 5, 2026	0.68	0.69	0.65	0.67	0.67	-4.29%	1,361,500
Jun 4, 2026	0.71	0.72	0.69	0.70	0.70	-4.11%	487,000
Jun 3, 2026	0.75	0.75	0.69	0.73	0.73	-2.67%	1,522,000
Jun 2, 2026	0.73	0.77	0.73	0.75	0.75	2.74%	755,000
Jun 1, 2026	0.74	0.75	0.72	0.73	0.73	-	455,000
May 29, 2026	0.69	0.76	0.68	0.73	0.73	7.35%	1,016,500
May 28, 2026	0.72	0.72	0.68	0.68	0.68	-6.85%	2,453,000
May 27, 2026	0.73	0.76	0.72	0.73	0.73	-5.19%	1,834,500
May 26, 2026	0.78	0.80	0.70	0.77	0.77	-8.33%	3,351,500
May 22, 2026	0.79	0.84	0.78	0.84	0.84	12.00%	1,268,000
May 21, 2026	0.76	0.79	0.74	0.75	0.75	-	1,363,000