HKG:8328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	0.62	0.63	0.62	0.63	0.63	-	40,000
Apr 23, 2026	0.61	0.63	0.61	0.63	0.63	1.61%	64,000
Apr 22, 2026	0.62	0.62	0.62	0.62	0.62	-3.13%	8,904
Apr 21, 2026	0.60	0.64	0.60	0.64	0.64	8.47%	44,000
Apr 20, 2026	0.58	0.66	0.58	0.59	0.59	1.72%	84,000
Apr 17, 2026	0.58	0.58	0.55	0.58	0.58	-	559,500
Apr 16, 2026	0.56	0.58	0.56	0.58	0.58	-1.69%	140,750
Apr 15, 2026	0.59	0.59	0.54	0.59	0.59	-	34,400
Apr 14, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Apr 13, 2026	0.60	0.60	0.58	0.59	0.59	-1.67%	72,000
Apr 10, 2026	0.60	0.60	0.60	0.60	0.60	-	4,000
Apr 9, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Apr 8, 2026	0.60	0.60	0.60	0.60	0.60	-	4,000
Apr 2, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Apr 1, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Mar 31, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	12,900
Mar 30, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 27, 2026	0.59	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