HKG:8328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.59	0.59	0.59	0.59	-	1.72%	4,000
Mar 26, 2026	0.57	0.58	0.57	0.58	0.58	-3.33%	116,000
Mar 25, 2026	0.62	0.62	0.60	0.60	0.60	-	296,000
Mar 24, 2026	0.57	0.61	0.57	0.60	0.60	1.69%	40,000
Mar 23, 2026	0.59	0.59	0.59	0.59	0.59	-3.28%	-
Mar 20, 2026	0.58	0.63	0.58	0.61	0.61	7.02%	140,000
Mar 19, 2026	0.60	0.60	0.57	0.57	0.57	-9.52%	348,000
Mar 18, 2026	0.63	0.63	0.60	0.63	0.63	-4.55%	12,000
Mar 17, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	120,000
Mar 16, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Mar 13, 2026	0.63	0.65	0.63	0.65	0.65	-	8,000
Mar 12, 2026	0.67	0.67	0.67	0.65	0.65	-2.99%	4,000
Mar 11, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	2,000
Mar 10, 2026	0.69	0.69	0.69	0.69	0.69	-	-
Mar 9, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	2,500
Mar 6, 2026	0.61	0.70	0.53	0.70	0.70	7.69%	40,000
Mar 5, 2026	0.65	0.65	0.61	0.65	0.65	-	92,300
Mar 4, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	-
Mar 3, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	8,000
Mar 2, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Feb 27, 2026	0.69	0.70	0.69	0.70	0.70	-	49,250
Feb 26, 2026	0.66	0.70	0.66	0.70	0.70	-2.78%	90,023
Feb 25, 2026	0.69	0.72	0.65	0.72	0.72	-	112,500
Feb 24, 2026	0.68	0.72	0.68	0.72	0.72	-	17,783
Feb 23, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 20, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Feb 16, 2026	0.72	0.72	0.72	0.72	0.72	-2.70%	12,000
Feb 13, 2026	0.74	0.74	0.74	0.74	0.74	-2.63%	4,000
Feb 12, 2026	0.72	0.76	0.72	0.76	0.76	5.56%	14,500
Feb 11, 2026	0.72	0.72	0.70	0.72	0.72	-	126,418
Feb 10, 2026	0.75	0.75	0.70	0.72	0.72	-6.49%	21,000
Feb 9, 2026	0.77	0.77	0.77	0.77	0.77	-	4,500
Feb 6, 2026	0.79	0.79	0.77	0.77	0.77	1.32%	28,000
Feb 5, 2026	0.81	0.81	0.75	0.76	0.76	-3.80%	200,000
Feb 4, 2026	0.77	0.82	0.77	0.79	0.79	3.95%	568,000
Feb 3, 2026	0.71	0.77	0.71	0.76	0.76	2.70%	700,000
Feb 2, 2026	0.69	0.75	0.69	0.74	0.74	-	16,000
Jan 30, 2026	0.70	0.74	0.70	0.74	0.74	-2.63%	9,265
Jan 29, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Jan 28, 2026	0.72	0.80	0.70	0.76	0.76	7.04%	236,500
Jan 27, 2026	0.65	0.74	0.65	0.71	0.71	14.52%	448,000
Jan 26, 2026	0.62	0.62	0.62	0.62	0.62	-	164,000
Jan 23, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	76,000
Jan 22, 2026	0.60	0.60	0.60	0.61	0.61	1.67%	4,000
Jan 21, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	32,000
Jan 20, 2026	0.60	0.61	0.60	0.62	0.62	3.33%	45,154
Jan 19, 2026	0.58	0.60	0.58	0.60	0.60	5.26%	212,250
Jan 16, 2026	0.57	0.57	0.57	0.57	0.57	-	8,000
Jan 15, 2026	0.55	0.55	0.55	0.57	0.57	-3.39%	6,904
Jan 14, 2026	0.58	0.59	0.58	0.59	0.59	3.51%	73,575