HKG:3877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	2.22	2.24	2.21	2.23	2.23	0.90%	3,732,000
Jul 22, 2026	2.21	2.22	2.19	2.21	2.21	-	5,630,000
Jul 21, 2026	2.22	2.23	2.20	2.21	2.21	0.45%	6,588,000
Jul 20, 2026	2.19	2.22	2.16	2.20	2.20	0.92%	7,184,000
Jul 17, 2026	2.15	2.20	2.15	2.18	2.18	0.46%	8,208,000
Jul 16, 2026	2.17	2.22	2.17	2.17	2.17	-0.46%	11,936,010
Jul 15, 2026	2.16	2.20	2.16	2.18	2.18	1.87%	13,378,000
Jul 14, 2026	2.12	2.18	2.12	2.14	2.14	-	8,239,150
Jul 13, 2026	2.12	2.14	2.09	2.14	2.14	1.42%	6,974,000
Jul 10, 2026	2.10	2.15	2.09	2.11	2.11	-	9,516,000
Jul 9, 2026	2.13	2.15	2.09	2.11	2.11	-1.86%	8,166,890
Jul 8, 2026	2.07	2.17	2.07	2.15	2.15	3.37%	18,589,780
Jul 7, 2026	2.06	2.09	2.01	2.08	2.08	0.97%	17,344,000
Jul 6, 2026	2.11	2.12	2.03	2.06	2.06	-2.37%	35,970,180
Jul 3, 2026	2.16	2.16	2.09	2.11	2.11	-	10,541,000
Jul 2, 2026	2.18	2.21	2.15	2.16	2.11	-	12,892,535
Jun 30, 2026	2.18	2.19	2.13	2.16	2.11	-1.37%	20,884,000
Jun 29, 2026	2.18	2.20	2.14	2.19	2.14	0.46%	14,364,000
Jun 26, 2026	2.20	2.20	2.15	2.18	2.13	-0.46%	19,326,000
Jun 25, 2026	2.22	2.22	2.14	2.19	2.14	-2.23%	25,464,000
Jun 24, 2026	2.26	2.28	2.22	2.24	2.19	-1.32%	14,224,000
Jun 23, 2026	2.30	2.32	2.25	2.27	2.22	-0.87%	18,092,000
Jun 22, 2026	2.36	2.36	2.25	2.29	2.24	-2.55%	30,770,000
Jun 18, 2026	2.38	2.38	2.33	2.35	2.30	-1.67%	15,368,980
Jun 17, 2026	2.47	2.52	2.38	2.39	2.33	-3.24%	16,047,400
Jun 16, 2026	2.50	2.55	2.47	2.47	2.41	-0.80%	25,038,380
Jun 15, 2026	2.48	2.52	2.43	2.49	2.43	1.22%	56,844,000
Jun 12, 2026	2.46	2.52	2.45	2.46	2.40	-0.81%	45,764,170
Jun 11, 2026	2.40	2.50	2.40	2.48	2.42	3.77%	54,818,000
Jun 10, 2026	2.39	2.43	2.38	2.39	2.33	-0.42%	12,066,000
Jun 9, 2026	2.35	2.44	2.35	2.40	2.34	2.13%	20,984,913
Jun 8, 2026	2.34	2.38	2.31	2.35	2.30	0.43%	16,978,100
Jun 5, 2026	2.41	2.45	2.34	2.34	2.29	-2.90%	34,660,070
Jun 4, 2026	2.39	2.44	2.39	2.41	2.35	-	20,440,220
Jun 3, 2026	2.34	2.44	2.34	2.41	2.35	2.55%	19,176,000
Jun 2, 2026	2.33	2.38	2.32	2.35	2.30	1.29%	8,607,000
Jun 1, 2026	2.34	2.36	2.27	2.32	2.27	-0.43%	12,088,000
May 29, 2026	2.29	2.35	2.26	2.33	2.28	2.19%	21,664,000
May 28, 2026	2.32	2.32	2.26	2.28	2.23	-1.30%	12,038,000
May 27, 2026	2.32	2.32	2.29	2.31	2.26	-	7,260,000
May 26, 2026	2.31	2.33	2.28	2.31	2.26	-	9,332,847
May 22, 2026	2.28	2.32	2.28	2.31	2.26	0.87%	9,886,000
May 21, 2026	2.30	2.33	2.28	2.29	2.24	-0.43%	10,030,000
May 20, 2026	2.31	2.32	2.29	2.30	2.25	-0.43%	8,530,000