HKG:3978 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.42	2.46	2.40	2.43	2.43	-	303,000
Nov 6, 2026	2.43	2.48	2.39	2.43	2.43	0.62%	547,000
Nov 5, 2026	2.30	2.43	2.30	2.42	2.42	4.32%	602,000
Nov 4, 2026	2.31	2.32	2.26	2.32	2.32	-	939,000
Nov 3, 2026	2.29	2.37	2.29	2.32	2.32	-1.49%	831,000
Nov 2, 2026	2.32	2.35	2.25	2.35	2.35	-0.42%	1,015,000
Oct 30, 2026	2.32	2.36	2.30	2.36	2.36	-	972,000
Oct 29, 2026	2.41	2.42	2.36	2.36	2.36	-3.48%	268,000
Oct 28, 2026	2.41	2.45	2.34	2.45	2.45	1.45%	449,000
Oct 27, 2026	2.35	2.41	2.35	2.41	2.41	-0.41%	517,000
Oct 26, 2026	2.49	2.49	2.38	2.42	2.42	-2.22%	564,000
Oct 23, 2026	2.38	2.48	2.36	2.48	2.48	3.13%	475,000
Oct 22, 2026	2.42	2.44	2.36	2.40	2.40	-0.83%	1,100,000
Oct 21, 2026	2.45	2.46	2.42	2.42	2.42	-0.41%	91,000
Oct 20, 2026	2.41	2.44	2.40	2.43	2.43	1.46%	289,000
Oct 16, 2026	2.38	2.43	2.37	2.40	2.40	0.42%	568,576
Oct 15, 2026	2.44	2.45	2.33	2.39	2.39	-2.25%	820,000
Oct 14, 2026	2.41	2.44	2.40	2.44	2.44	1.04%	151,000
Oct 13, 2026	2.41	2.44	2.38	2.42	2.42	0.21%	249,000
Oct 12, 2026	2.38	2.42	2.36	2.41	2.41	1.05%	600,014
Oct 9, 2026	2.36	2.40	2.32	2.39	2.39	1.49%	1,077,000
Oct 8, 2026	2.31	2.35	2.28	2.35	2.35	1.73%	579,500
Oct 7, 2026	2.42	2.42	2.31	2.31	2.31	-6.10%	410,000
Oct 6, 2026	2.40	2.46	2.40	2.46	2.46	2.29%	514,132
Oct 5, 2026	2.40	2.42	2.37	2.41	2.41	1.48%	759,500
Oct 2, 2026	2.54	2.54	2.37	2.37	2.37	-7.60%	666,000
Sep 30, 2026	2.50	2.58	2.50	2.57	2.57	2.19%	393,000
Sep 29, 2026	2.49	2.56	2.46	2.51	2.51	0.20%	3,187,000
Sep 28, 2026	2.46	2.53	2.41	2.51	2.51	0.20%	3,107,000
Sep 25, 2026	2.55	2.57	2.49	2.50	2.50	-0.60%	1,735,000
Sep 24, 2026	2.55	2.55	2.40	2.52	2.52	0.80%	408,000
Sep 23, 2026	2.50	2.51	2.46	2.50	2.50	-0.20%	491,000
Sep 22, 2026	2.40	2.57	2.40	2.50	2.50	-	350,095
Sep 21, 2026	2.37	2.50	2.37	2.50	2.50	0.60%	865,000
Sep 18, 2026	2.36	2.51	2.36	2.49	2.49	5.30%	903,000
Sep 17, 2026	2.24	2.39	2.24	2.36	2.36	2.61%	542,908
Sep 16, 2026	2.37	2.42	2.22	2.30	2.30	-2.13%	1,633,000
Sep 15, 2026	2.55	2.55	2.35	2.35	2.35	-6.19%	2,262,000
Sep 14, 2026	2.60	2.69	2.60	2.69	2.51	3.07%	789,000
Sep 11, 2026	2.60	2.64	2.54	2.61	2.43	-2.07%	742,000
Sep 10, 2026	2.60	2.66	2.57	2.66	2.48	1.53%	627,015
Sep 9, 2026	2.63	2.65	2.62	2.62	2.44	-0.95%	324,000
Sep 8, 2026	2.68	2.70	2.65	2.65	2.47	-1.67%	448,000
Sep 7, 2026	2.74	2.74	2.65	2.69	2.51	-0.37%	321,000
Sep 4, 2026	2.70	2.72	2.66	2.70	2.52	-	1,620,000
Sep 3, 2026	2.80	2.83	2.69	2.70	2.52	-3.57%	1,271,659
Sep 2, 2026	2.75	2.82	2.74	2.80	2.61	1.82%	1,313,000
Sep 1, 2026	2.80	2.81	2.70	2.75	2.57	-1.96%	1,000,000
Aug 31, 2026	2.92	2.93	2.80	2.81	2.62	-4.27%	1,117,000
Aug 28, 2026	3.15	3.15	2.91	2.93	2.73	-7.13%	2,118,000