HKG:3836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	0.50	0.51	0.49	0.51	0.51	-1.92%	328,500
Sep 14, 2026	0.52	0.52	0.52	0.52	0.52	-	10,000
Sep 11, 2026	0.52	0.53	0.52	0.52	0.52	0.97%	163,000
Sep 10, 2026	0.52	0.52	0.50	0.52	0.52	-0.96%	185,000
Sep 9, 2026	0.53	0.53	0.50	0.52	0.52	-1.89%	1,087,500
Sep 8, 2026	0.56	0.56	0.51	0.53	0.53	-6.19%	2,108,000
Sep 7, 2026	0.58	0.60	0.57	0.57	0.57	-4.24%	649,000
Sep 4, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	264,000
Sep 3, 2026	0.62	0.63	0.55	0.60	0.60	-6.30%	866,000
Sep 2, 2026	0.64	0.64	0.62	0.64	0.64	-	12,000
Sep 1, 2026	0.64	0.64	0.62	0.64	0.64	-	714,500
Aug 31, 2026	0.62	0.65	0.62	0.64	0.64	-0.78%	117,500
Aug 28, 2026	0.64	0.65	0.64	0.64	0.64	-	234,000
Aug 27, 2026	0.65	0.65	0.63	0.64	0.64	-0.78%	197,000
Aug 26, 2026	0.65	0.65	0.64	0.65	0.65	-0.77%	125,500
Aug 25, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Aug 24, 2026	0.67	0.67	0.64	0.65	0.65	-0.76%	116,000
Aug 21, 2026	0.64	0.66	0.62	0.66	0.66	1.55%	287,000
Aug 20, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	12,500
Aug 19, 2026	0.66	0.66	0.64	0.64	0.64	-4.48%	441,500
Aug 18, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	231,500
Aug 17, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	39,000
Aug 14, 2026	0.67	0.67	0.66	0.67	0.67	-1.48%	51,000
Aug 13, 2026	0.75	0.75	0.66	0.68	0.68	-	2,500
Aug 12, 2026	0.68	0.68	0.66	0.68	0.68	-0.74%	403,000
Aug 11, 2026	0.70	0.71	0.68	0.68	0.68	-0.73%	260,000
Aug 10, 2026	0.67	0.69	0.67	0.69	0.69	3.79%	73,000
Aug 7, 2026	0.63	0.67	0.63	0.66	0.66	4.76%	324,000
Aug 6, 2026	0.66	0.66	0.63	0.63	0.63	-4.55%	87,500
Aug 5, 2026	0.62	0.66	0.62	0.66	0.66	1.54%	400,500
Aug 4, 2026	0.63	0.65	0.63	0.65	0.65	-	295,000
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