HKG:3877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	2.36	2.36	2.26	2.32	2.32	-2.11%	65,747,000
May 11, 2026	2.40	2.40	2.34	2.37	2.37	-2.07%	37,294,000
May 8, 2026	2.44	2.45	2.40	2.42	2.42	-0.82%	12,060,000
May 7, 2026	2.47	2.48	2.43	2.44	2.44	-0.81%	7,338,000
May 6, 2026	2.49	2.51	2.44	2.46	2.46	-1.20%	13,952,000
May 5, 2026	2.45	2.49	2.45	2.49	2.49	2.05%	1,662,000
May 4, 2026	2.47	2.47	2.43	2.44	2.44	-1.21%	1,996,000
Apr 30, 2026	2.50	2.51	2.44	2.47	2.47	-0.80%	18,114,000
Apr 29, 2026	2.49	2.52	2.46	2.49	2.49	-	11,338,000
Apr 28, 2026	2.50	2.53	2.47	2.49	2.49	-0.40%	15,020,000
Apr 27, 2026	2.50	2.51	2.47	2.50	2.50	-	7,466,000
Apr 24, 2026	2.48	2.51	2.46	2.50	2.50	1.21%	5,006,000
Apr 23, 2026	2.47	2.49	2.44	2.47	2.47	-	8,026,000
Apr 22, 2026	2.51	2.52	2.47	2.47	2.47	-1.59%	7,770,000
Apr 21, 2026	2.50	2.53	2.47	2.51	2.51	0.80%	6,086,000
Apr 20, 2026	2.46	2.51	2.45	2.49	2.49	1.22%	10,760,000
Apr 17, 2026	2.48	2.50	2.45	2.46	2.46	-0.40%	12,456,340
Apr 16, 2026	2.47	2.48	2.45	2.47	2.47	-	9,928,600
Apr 15, 2026	2.43	2.47	2.41	2.47	2.47	0.82%	16,267,672
Apr 14, 2026	2.44	2.46	2.42	2.45	2.45	0.82%	11,560,000
Apr 13, 2026	2.43	2.46	2.41	2.43	2.43	-1.22%	6,162,000
Apr 10, 2026	2.43	2.46	2.40	2.46	2.46	1.23%	5,580,000
Apr 9, 2026	2.40	2.45	2.39	2.43	2.43	0.41%	8,040,000
Apr 8, 2026	2.39	2.49	2.39	2.42	2.42	2.54%	47,086,000
Apr 2, 2026	2.37	2.39	2.35	2.36	2.36	-0.42%	7,352,000
Apr 1, 2026	2.33	2.40	2.32	2.37	2.37	2.60%	14,084,000
Mar 31, 2026	2.34	2.36	2.30	2.31	2.31	-0.43%	6,939,000
Mar 30, 2026	2.36	2.36	2.29	2.32	2.32	-2.52%	12,968,000
Mar 27, 2026	2.25	2.39	2.19	2.38	2.38	-0.42%	22,434,650
Mar 26, 2026	2.43	2.44	2.39	2.39	2.39	-0.83%	8,206,000
Mar 25, 2026	2.39	2.43	2.37	2.41	2.41	1.69%	15,666,000
Mar 24, 2026	2.33	2.38	2.33	2.37	2.37	1.72%	9,272,000
Mar 23, 2026	2.36	2.36	2.29	2.33	2.33	-1.69%	20,630,000
Mar 20, 2026	2.38	2.39	2.36	2.37	2.37	-0.84%	4,870,000
Mar 19, 2026	2.42	2.44	2.39	2.39	2.39	-2.05%	15,100,000
Mar 18, 2026	2.41	2.46	2.39	2.44	2.44	1.67%	14,450,000
Mar 17, 2026	2.41	2.45	2.40	2.40	2.40	0.84%	14,868,000
Mar 16, 2026	2.40	2.42	2.36	2.38	2.38	-0.42%	23,520,000
Mar 13, 2026	2.44	2.59	2.38	2.39	2.39	-2.45%	68,176,000
Mar 12, 2026	2.46	2.48	2.43	2.45	2.45	-0.41%	16,358,000
Mar 11, 2026	2.46	2.54	2.44	2.46	2.46	-	14,662,000
Mar 10, 2026	2.45	2.52	2.42	2.46	2.46	-	21,746,000
Mar 9, 2026	2.54	2.55	2.44	2.46	2.46	-1.99%	53,852,000
Mar 6, 2026	2.57	2.61	2.51	2.51	2.51	-1.95%	92,607,000
Mar 5, 2026	2.50	2.58	2.50	2.56	2.56	2.81%	40,678,000
Mar 4, 2026	2.51	2.51	2.44	2.49	2.49	-0.80%	42,568,870
Mar 3, 2026	2.49	2.55	2.48	2.51	2.51	0.80%	50,845,000
Mar 2, 2026	2.55	2.61	2.46	2.49	2.49	-1.19%	52,366,300
Feb 27, 2026	2.49	2.52	2.47	2.52	2.52	1.61%	22,174,000
Feb 26, 2026	2.49	2.52	2.47	2.48	2.48	-0.40%	20,512,090