HKG:3836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.41	0.41	0.41	0.41	0.41	-3.53%	56,500
Oct 26, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	123,500
Oct 23, 2026	0.41	0.43	0.40	0.43	0.43	7.50%	486,500
Oct 22, 2026	0.41	0.44	0.40	0.40	0.40	-6.98%	1,019,000
Oct 21, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	275,500
Oct 20, 2026	0.45	0.45	0.43	0.45	0.45	-1.11%	72,500
Oct 16, 2026	0.45	0.46	0.43	0.45	0.45	3.45%	292,500
Oct 15, 2026	0.47	0.47	0.42	0.44	0.44	-9.37%	1,244,500
Oct 14, 2026	0.48	0.51	0.48	0.48	0.48	-1.03%	322,500
Oct 13, 2026	0.50	0.50	0.48	0.49	0.49	-3.96%	33,000
Oct 12, 2026	0.52	0.52	0.49	0.51	0.51	-2.88%	379,000
Oct 9, 2026	0.51	0.53	0.50	0.52	0.52	6.12%	539,000
Oct 8, 2026	0.52	0.52	0.49	0.49	0.49	-4.85%	261,000
Oct 7, 2026	0.51	0.52	0.51	0.52	0.52	-0.96%	208,000
Oct 6, 2026	0.53	0.53	0.51	0.52	0.52	0.97%	82,000
Oct 5, 2026	0.52	0.52	0.50	0.52	0.52	-1.90%	364,500
Oct 2, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Sep 30, 2026	0.52	0.55	0.51	0.53	0.53	5.00%	710,500
Sep 29, 2026	0.47	0.51	0.44	0.50	0.50	7.53%	505,000
Sep 28, 2026	0.51	0.51	0.47	0.47	0.47	-4.12%	638,500
Sep 25, 2026	0.48	0.50	0.48	0.49	0.49	1.04%	29,000
Sep 24, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	46,500
Sep 23, 2026	0.49	0.51	0.49	0.50	0.50	4.17%	96,000
Sep 22, 2026	0.50	0.50	0.47	0.48	0.48	-3.03%	199,500
Sep 21, 2026	0.50	0.50	0.49	0.50	0.50	-1.98%	203,500
Sep 18, 2026	0.51	0.51	0.49	0.51	0.51	-0.98%	447,000
Sep 17, 2026	0.53	0.53	0.51	0.51	0.51	-5.56%	94,600
Sep 16, 2026	0.50	0.54	0.49	0.54	0.54	5.88%	150,500
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