HKG:3997 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	1.61	1.70	1.61	1.68	1.68	-5.62%	74,000
May 14, 2026	1.76	1.78	1.72	1.78	1.78	-0.56%	126,000
May 13, 2026	1.73	1.79	1.70	1.79	1.79	-	218,000
May 12, 2026	1.81	1.82	1.71	1.79	1.79	-0.56%	388,000
May 11, 2026	1.75	1.80	1.71	1.80	1.80	-	78,000
May 8, 2026	1.86	1.86	1.72	1.80	1.80	-3.23%	194,000
May 7, 2026	1.68	1.89	1.68	1.86	1.86	10.71%	158,000
May 6, 2026	1.79	1.80	1.60	1.68	1.68	-7.69%	354,000
May 5, 2026	1.83	1.90	1.70	1.82	1.82	-1.09%	284,000
May 4, 2026	1.78	2.18	1.77	1.84	1.84	3.37%	1,906,000
Apr 30, 2026	1.78	1.80	1.67	1.78	1.78	-	596,000
Apr 29, 2026	1.45	1.83	1.42	1.78	1.78	22.76%	920,000
Apr 28, 2026	1.47	1.47	1.45	1.45	1.45	-3.97%	144,000
Apr 27, 2026	1.40	1.59	1.40	1.51	1.51	7.86%	458,000
Apr 24, 2026	1.40	1.70	1.35	1.40	1.40	-0.71%	800,000
Apr 23, 2026	1.35	1.46	1.24	1.41	1.41	0.71%	638,000
Apr 22, 2026	1.71	1.71	1.30	1.40	1.40	-18.60%	1,690,000
Apr 21, 2026	1.22	1.99	1.22	1.72	1.72	37.60%	5,624,000
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	-	96,000
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	0.87	0.87	0.87	1.16%	20,000
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%	244,000
Mar 19, 2026	0.89	1.10	0.89	0.98	0.98	11.36%	462,000
Mar 18, 2026	0.85	0.88	0.84	0.88	0.88	7.32%	230,000
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%	30,000
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	-	-