HKG:3836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.79	0.85	0.75	0.75	0.75	-7.41%	2,354,000
May 19, 2026	0.82	0.82	0.77	0.81	0.81	-	1,112,500
May 18, 2026	0.82	0.82	0.74	0.81	0.81	-2.41%	3,736,500
May 15, 2026	0.85	0.85	0.80	0.83	0.83	-1.19%	821,000
May 14, 2026	0.90	0.90	0.84	0.84	0.84	-	2,501,000
May 13, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	1,767,500
May 12, 2026	0.93	0.93	0.85	0.86	0.86	-6.52%	3,946,000
May 11, 2026	0.92	0.94	0.88	0.92	0.92	-1.08%	653,000
May 8, 2026	0.97	0.97	0.92	0.93	0.93	-3.12%	1,052,000
May 7, 2026	0.97	0.98	0.95	0.96	0.96	-1.03%	442,000
May 6, 2026	0.98	0.98	0.95	0.97	0.97	-1.02%	1,271,500
May 5, 2026	0.99	1.00	0.97	0.98	0.98	-5.77%	995,000
May 4, 2026	1.00	1.04	0.99	1.04	1.04	5.05%	869,500
Apr 30, 2026	1.00	1.01	0.99	0.99	0.99	-1.98%	1,171,500
Apr 29, 2026	1.02	1.03	1.00	1.01	1.01	-3.81%	2,776,000
Apr 28, 2026	1.03	1.06	1.01	1.05	1.05	0.96%	1,351,500