HKG:3877 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	2.48	2.52	2.41	2.49	2.49	0.40%	71,226,000
Feb 24, 2026	2.33	2.48	2.33	2.48	2.48	5.98%	74,682,050
Feb 23, 2026	2.35	2.37	2.31	2.34	2.34	-0.43%	8,658,000
Feb 20, 2026	2.34	2.35	2.30	2.35	2.35	1.73%	3,476,000
Feb 16, 2026	2.29	2.31	2.28	2.31	2.31	0.87%	1,358,000
Feb 13, 2026	2.32	2.35	2.27	2.29	2.29	-2.14%	10,540,000
Feb 12, 2026	2.28	2.37	2.28	2.34	2.34	2.63%	39,130,000
Feb 11, 2026	2.27	2.32	2.26	2.28	2.28	0.44%	22,884,000
Feb 10, 2026	2.17	2.29	2.15	2.27	2.27	5.09%	43,463,400
Feb 9, 2026	2.19	2.21	2.16	2.16	2.16	-1.37%	10,490,000
Feb 6, 2026	2.19	2.21	2.16	2.19	2.19	-0.45%	20,776,000
Feb 5, 2026	2.23	2.25	2.19	2.20	2.20	-1.35%	20,202,000
Feb 4, 2026	2.17	2.25	2.17	2.23	2.23	2.29%	25,739,800
Feb 3, 2026	2.14	2.21	2.14	2.18	2.18	1.87%	15,363,800
Feb 2, 2026	2.14	2.17	2.12	2.14	2.14	-	24,816,000
Jan 30, 2026	2.15	2.16	2.10	2.14	2.14	-2.28%	21,710,000