HKG:8328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.40	0.40	0.40	0.38	0.38	15.15%	4,000
Aug 21, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	7,000
Aug 20, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 19, 2026	0.34	0.34	0.34	0.34	0.34	-	12,500
Aug 18, 2026	0.33	0.34	0.33	0.34	0.34	7.94%	188,000
Aug 17, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	42,400
Aug 14, 2026	0.32	0.32	0.32	0.33	0.33	-1.52%	5,003
Aug 13, 2026	0.34	0.34	0.33	0.33	0.33	-7.04%	108,000
Aug 12, 2026	0.32	0.36	0.32	0.36	0.36	1.43%	94,703
Aug 11, 2026	0.32	0.35	0.32	0.35	0.35	4.48%	24,000
Aug 10, 2026	0.33	0.34	0.33	0.34	0.34	-8.22%	29,969
Aug 7, 2026	0.33	0.37	0.33	0.37	0.37	4.29%	9,650
Aug 6, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 5, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 4, 2026	0.36	0.39	0.34	0.35	0.35	-1.41%	308,000
Aug 3, 2026	0.33	0.36	0.33	0.36	0.36	7.58%	140,000
Jul 31, 2026	0.34	0.34	0.33	0.33	0.33	-10.81%	124,000
Jul 30, 2026	0.30	0.39	0.30	0.37	0.37	13.85%	157,058
Jul 29, 2026	0.33	0.33	0.33	0.33	0.33	-	88,000
Jul 28, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	160,500
Jul 27, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	35,630
Jul 24, 2026	0.37	0.38	0.34	0.34	0.34	-12.82%	376,000
Jul 23, 2026	0.42	0.42	0.39	0.39	0.39	-4.88%	65,951
Jul 22, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	-
Jul 21, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	-
Jul 20, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	12,000
Jul 17, 2026	0.35	0.37	0.35	0.38	0.38	-	19,562
Jul 16, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	77,843
Jul 15, 2026	0.40	0.41	0.38	0.39	0.39	-3.75%	195,200
Jul 14, 2026	0.40	0.40	0.38	0.40	0.40	-1.23%	264,000
Jul 13, 2026	0.41	0.41	0.41	0.41	0.41	-7.95%	80,000
Jul 10, 2026	0.43	0.44	0.43	0.44	0.44	-3.30%	96,000
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