HKG:8328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	44,000
Jul 8, 2026	0.49	0.49	0.46	0.46	0.46	-1.08%	320,960
Jul 7, 2026	0.47	0.47	0.47	0.47	0.47	-	32,000
Jul 6, 2026	0.46	0.46	0.46	0.47	0.47	-1.06%	12,000
Jul 3, 2026	0.49	0.49	0.47	0.47	0.47	-1.05%	8,000
Jul 2, 2026	0.48	0.48	0.48	0.48	0.48	-	823
Jun 30, 2026	0.46	0.48	0.46	0.48	0.48	-	28,742
Jun 29, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	6,777
Jun 26, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jun 25, 2026	0.48	0.48	0.48	0.48	0.48	-3.03%	6,500
Jun 24, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	48,000
Jun 23, 2026	0.50	0.50	0.50	0.50	0.50	-	8,000
Jun 22, 2026	0.51	0.51	0.50	0.50	0.50	-7.41%	60,000
Jun 18, 2026	0.51	0.54	0.51	0.54	0.54	-	112,000
Jun 17, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jun 16, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jun 15, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	5,250
Jun 12, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	12,000
Jun 11, 2026	0.52	0.52	0.52	0.52	0.52	-	44,000
Jun 10, 2026	0.53	0.53	0.52	0.52	0.52	-3.70%	67,300
Jun 9, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	65,601
Jun 8, 2026	0.55	0.55	0.52	0.53	0.53	-5.36%	44,000
Jun 5, 2026	0.56	0.56	0.56	0.56	0.56	-	4,250
Jun 4, 2026	0.56	0.56	0.56	0.56	0.56	-	12,500
Jun 3, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	12,000
Jun 2, 2026	0.56	0.57	0.56	0.57	0.57	-1.72%	8,000
Jun 1, 2026	0.58	0.58	0.58	0.58	0.58	-	-
May 29, 2026	0.55	0.60	0.55	0.58	0.58	3.57%	204,000
May 28, 2026	0.56	0.56	0.56	0.56	0.56	-	-
May 27, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	20,000
May 26, 2026	0.57	0.57	0.56	0.57	0.57	-5.00%	206,165
May 22, 2026	0.60	0.60	0.57	0.60	0.60	-1.64%	81,901
May 21, 2026	0.60	0.60	0.60	0.61	0.61	-3.17%	12,000
May 20, 2026	0.57	0.63	0.57	0.63	0.63	8.62%	32,000
May 19, 2026	0.57	0.58	0.56	0.58	0.58	-	72,012
May 18, 2026	0.55	0.56	0.55	0.58	0.58	1.75%	16,000
May 15, 2026	0.57	0.57	0.56	0.57	0.57	-	248,000
May 14, 2026	0.59	0.61	0.57	0.57	0.57	-3.39%	43,415
May 13, 2026	0.57	0.59	0.57	0.59	0.59	1.72%	20,000
May 12, 2026	0.60	0.60	0.58	0.58	0.58	-	143,105
May 11, 2026	0.61	0.61	0.57	0.58	0.58	-7.94%	189,100
May 8, 2026	0.63	0.63	0.63	0.63	0.63	-4.55%	-
May 7, 2026	0.66	0.66	0.66	0.66	0.66	-	-
May 6, 2026	0.62	0.66	0.62	0.66	0.66	4.76%	56,000
May 5, 2026	0.58	0.63	0.58	0.63	0.63	-	21,250
May 4, 2026	0.63	0.63	0.63	0.63	0.63	3.28%	4,000
Apr 30, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Apr 29, 2026	0.61	0.61	0.61	0.61	0.61	-	4,000
Apr 28, 2026	0.58	0.58	0.58	0.61	0.61	1.67%	28,000
Apr 27, 2026	0.59	0.60	0.59	0.60	0.60	-4.76%	36,000