HKG:3997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	1.71	1.71	1.31	1.31	-	-23.84%	1,556,000
Apr 21, 2026	1.22	1.99	1.22	1.72	1.72	37.60%	5,618,000
Apr 20, 2026	1.04	1.40	1.04	1.25	1.25	23.76%	1,288,000
Apr 17, 2026	0.98	1.10	0.98	1.01	1.01	12.22%	344,000
Apr 16, 2026	0.90	0.90	0.90	0.90	0.90	2.27%	-
Apr 15, 2026	0.88	0.95	0.88	0.88	0.88	-	76,000
Apr 14, 2026	0.88	0.88	0.87	0.88	0.88	-1.12%	16,000
Apr 13, 2026	0.89	0.89	0.89	0.89	0.89	2.30%	-
Apr 10, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Apr 9, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Apr 8, 2026	0.90	0.90	0.90	0.87	0.87	1.16%	10,000
Apr 2, 2026	0.89	0.89	0.86	0.86	0.86	1.18%	6,000
Apr 1, 2026	0.85	0.86	0.85	0.85	0.85	-	188,000
Mar 31, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Mar 30, 2026	0.91	0.91	0.85	0.85	0.85	-6.59%	134,000
Mar 27, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Mar 26, 2026	0.91	0.93	0.91	0.91	0.91	-	34,000
Mar 25, 2026	0.96	0.96	0.91	0.91	0.91	-8.08%	46,000
Mar 24, 2026	0.99	0.99	0.99	0.99	0.99	-	46,000
Mar 23, 2026	0.99	0.99	0.99	0.99	0.99	-	-
Mar 20, 2026	1.00	1.06	0.98	0.99	0.99	1.02%	236,000
Mar 19, 2026	0.89	1.10	0.89	0.98	0.98	11.36%	432,000
Mar 18, 2026	0.85	0.88	0.84	0.88	0.88	7.32%	210,000
Mar 17, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Mar 16, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	22,000
Mar 13, 2026	0.83	0.83	0.83	0.83	0.83	2.47%	10,000
Mar 12, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 11, 2026	0.84	0.85	0.81	0.81	0.81	2.53%	144,000
Mar 10, 2026	0.83	0.83	0.79	0.79	0.79	2.60%	122,000
Mar 9, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Mar 6, 2026	0.81	0.82	0.77	0.77	0.77	-	30,000
Mar 5, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Mar 4, 2026	0.77	0.77	0.77	0.77	0.77	-7.23%	6,000
Mar 3, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 2, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Feb 27, 2026	0.83	0.83	0.83	0.83	0.83	-	56,000
Feb 26, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Feb 25, 2026	0.83	0.83	0.83	0.83	0.83	3.75%	46,000
Feb 24, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Feb 23, 2026	0.80	0.80	0.75	0.80	0.80	-	184,000
Feb 20, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	32,000
Feb 16, 2026	0.79	0.80	0.79	0.79	0.79	3.95%	18,000
Feb 13, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 12, 2026	0.75	0.75	0.75	0.76	0.76	-	2,000
Feb 11, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Feb 10, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	-
Feb 9, 2026	0.75	0.75	0.75	0.75	0.75	-	6,000
Feb 6, 2026	0.81	0.81	0.75	0.75	0.75	-7.41%	24,000
Feb 5, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Feb 4, 2026	0.81	0.81	0.81	0.81	0.81	-	-