HKG:3877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.40	2.40	2.37	2.39	2.39	-1.24%	1,472,000
Sep 30, 2026	2.43	2.44	2.42	2.42	2.42	-0.21%	6,777,680
Sep 29, 2026	2.40	2.45	2.40	2.42	2.42	0.41%	3,558,000
Sep 28, 2026	2.38	2.45	2.38	2.41	2.41	0.84%	8,618,000
Sep 25, 2026	2.39	2.40	2.37	2.39	2.39	-0.83%	1,966,000
Sep 24, 2026	2.42	2.43	2.40	2.41	2.41	-0.41%	3,691,000
Sep 23, 2026	2.39	2.45	2.37	2.42	2.42	-0.21%	9,074,000
Sep 22, 2026	2.45	2.47	2.41	2.43	2.43	-1.22%	9,982,758
Sep 21, 2026	2.43	2.47	2.41	2.46	2.46	0.41%	12,334,154
Sep 18, 2026	2.42	2.46	2.41	2.45	2.45	-	11,426,000
Sep 17, 2026	2.47	2.47	2.41	2.45	2.45	-0.81%	11,799,000
Sep 16, 2026	2.45	2.48	2.41	2.47	2.47	0.61%	10,930,000
Sep 15, 2026	2.44	2.49	2.44	2.45	2.45	-0.41%	10,928,000
Sep 14, 2026	2.48	2.53	2.45	2.46	2.46	-0.81%	19,129,272
Sep 11, 2026	2.41	2.49	2.41	2.48	2.48	1.85%	45,708,000
Sep 10, 2026	2.36	2.47	2.36	2.44	2.44	2.31%	42,282,000
Sep 9, 2026	2.37	2.41	2.33	2.38	2.38	0.63%	13,876,000
Sep 8, 2026	2.31	2.37	2.31	2.37	2.37	1.72%	8,652,827
Sep 7, 2026	2.33	2.35	2.31	2.33	2.33	-0.21%	10,998,014
Sep 4, 2026	2.30	2.35	2.30	2.33	2.33	1.53%	14,760,000
Sep 3, 2026	2.30	2.32	2.29	2.30	2.30	-	3,348,000
Sep 2, 2026	2.32	2.32	2.27	2.30	2.30	-0.86%	4,440,000
Sep 1, 2026	2.30	2.35	2.30	2.32	2.32	1.09%	12,630,127
Aug 31, 2026	2.27	2.31	2.26	2.29	2.29	-1.08%	4,952,000
Aug 28, 2026	2.32	2.38	2.30	2.32	2.32	-	20,608,000
Aug 27, 2026	2.31	2.34	2.28	2.32	2.32	-0.64%	12,902,000
Aug 26, 2026	2.22	2.34	2.19	2.33	2.33	5.43%	27,010,000
Aug 25, 2026	2.25	2.29	2.19	2.21	2.21	-2.43%	15,284,000
Aug 24, 2026	2.28	2.33	2.27	2.27	2.27	-	11,048,000
Aug 21, 2026	2.26	2.29	2.23	2.27	2.27	0.22%	9,468,000
Aug 20, 2026	2.24	2.28	2.22	2.26	2.26	2.03%	19,232,810
Aug 19, 2026	2.21	2.23	2.18	2.22	2.22	0.45%	3,510,000
Aug 18, 2026	2.19	2.21	2.18	2.21	2.21	0.46%	3,978,000
Aug 17, 2026	2.17	2.21	2.17	2.20	2.20	0.92%	5,694,000
Aug 14, 2026	2.13	2.20	2.13	2.18	2.18	1.40%	5,576,323
Aug 13, 2026	2.14	2.16	2.13	2.15	2.15	-0.23%	8,192,000
Aug 12, 2026	2.16	2.17	2.14	2.15	2.15	-0.92%	4,388,000
Aug 11, 2026	2.18	2.20	2.16	2.17	2.17	-0.23%	4,522,000
Aug 10, 2026	2.16	2.19	2.16	2.18	2.18	0.93%	4,012,000
Aug 7, 2026	2.13	2.17	2.13	2.16	2.16	0.23%	8,599,465
Aug 6, 2026	2.21	2.22	2.14	2.15	2.15	-2.71%	8,952,000
Aug 5, 2026	2.19	2.23	2.17	2.21	2.21	0.91%	10,778,000
Aug 4, 2026	2.21	2.22	2.17	2.19	2.19	-0.68%	7,010,000
Aug 3, 2026	2.20	2.22	2.18	2.21	2.21	0.23%	5,170,818
Jul 31, 2026	2.22	2.23	2.20	2.20	2.20	-0.90%	5,502,000
Jul 30, 2026	2.20	2.24	2.19	2.22	2.22	-	7,636,000
Jul 29, 2026	2.18	2.22	2.18	2.22	2.22	1.37%	4,047,597
Jul 28, 2026	2.19	2.20	2.17	2.19	2.19	-0.90%	7,150,000
Jul 27, 2026	2.22	2.22	2.18	2.21	2.21	-0.45%	4,698,000
Jul 24, 2026	2.21	2.24	2.20	2.22	2.22	-0.45%	3,738,000