HKG:0329 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.36	0.41	0.35	0.35	0.35	-2.82%	2,432,000
Apr 28, 2026	0.33	0.36	0.31	0.36	0.36	7.58%	3,644,000
Apr 27, 2026	0.33	0.34	0.30	0.33	0.33	8.20%	5,020,000
Apr 24, 2026	0.25	0.33	0.25	0.31	0.31	19.61%	2,436,000
Apr 23, 2026	0.27	0.30	0.25	0.26	0.26	-	1,388,000
Apr 22, 2026	0.26	0.26	0.26	0.26	0.26	-5.56%	80,000
Apr 21, 2026	0.29	0.30	0.26	0.27	0.27	-3.57%	1,960,000
Apr 20, 2026	0.25	0.29	0.25	0.28	0.28	9.80%	608,000
Apr 17, 2026	0.27	0.30	0.25	0.26	0.26	-1.92%	676,000
Apr 16, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	600,090
Apr 15, 2026	0.27	0.27	0.26	0.27	0.27	1.92%	2,080,015
Apr 14, 2026	0.28	0.28	0.25	0.26	0.26	-10.34%	1,096,000
Apr 13, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	308,000
Apr 10, 2026	0.28	0.29	0.28	0.28	0.28	-9.68%	156,000
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	-
Apr 8, 2026	0.33	0.33	0.33	0.32	0.32	10.53%	20,000
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	-	60
Apr 1, 2026	0.28	0.29	0.27	0.29	0.29	-3.39%	916,000
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Mar 30, 2026	0.28	0.30	0.28	0.30	0.30	-1.67%	992,000
Mar 27, 2026	0.28	0.32	0.28	0.30	0.30	-	520,000
Mar 26, 2026	0.29	0.29	0.26	0.30	0.30	5.26%	1,140,000
Mar 25, 2026	0.32	0.32	0.28	0.29	0.29	-	1,116,000
Mar 24, 2026	0.29	0.29	0.29	0.29	0.29	3.64%	4,000
Mar 23, 2026	0.28	0.28	0.26	0.28	0.28	-	144,000
Mar 20, 2026	0.29	0.31	0.27	0.28	0.28	-6.78%	1,376,000
Mar 19, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	80,000
Mar 18, 2026	0.30	0.30	0.30	0.30	0.30	-	100,750
Mar 17, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	188,000
Mar 16, 2026	0.31	0.31	0.31	0.31	0.31	-	580,000
Mar 13, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	1,180,000
Mar 12, 2026	0.31	0.31	0.29	0.31	0.31	-1.61%	1,416,000
Mar 11, 2026	0.32	0.32	0.31	0.31	0.31	-	1,064,000
Mar 10, 2026	0.32	0.32	0.30	0.31	0.31	-	1,612,000
Mar 9, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	24,000
Mar 6, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	1,428,000
Mar 5, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	1,184,000
Mar 4, 2026	0.34	0.34	0.31	0.32	0.32	1.59%	1,252,000
Mar 3, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	508,000
Mar 2, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	464,000
Feb 27, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	2,584,000
Feb 26, 2026	0.32	0.33	0.32	0.32	0.32	3.23%	164,000
Feb 25, 2026	0.31	0.32	0.31	0.31	0.31	-	148,000
Feb 24, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Feb 23, 2026	0.32	0.32	0.31	0.31	0.31	-	128,000
Feb 20, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	656,000
Feb 16, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	184,000
Feb 13, 2026	0.32	0.32	0.32	0.32	0.32	-	160,000
Feb 12, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	632,000
Feb 11, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	928,000
Feb 10, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	600,000
Feb 9, 2026	0.32	0.32	0.32	0.32	0.32	-	28,000
Feb 6, 2026	0.32	0.33	0.30	0.32	0.32	1.61%	1,956,000
Feb 5, 2026	0.34	0.34	0.31	0.31	0.31	-6.06%	580,000
Feb 4, 2026	0.33	0.33	0.31	0.33	0.33	1.54%	128,000
Feb 3, 2026	0.34	0.35	0.33	0.33	0.33	-1.52%	616,000
Feb 2, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	1,428,000
Jan 30, 2026	0.33	0.35	0.33	0.35	0.35	2.99%	2,304,125
Jan 29, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	128,000
Jan 28, 2026	0.34	0.35	0.33	0.35	0.35	1.47%	1,884,000
Jan 27, 2026	0.33	0.36	0.33	0.34	0.34	3.03%	1,212,000
Jan 26, 2026	0.33	0.33	0.32	0.33	0.33	-	522,560
Jan 23, 2026	0.31	0.34	0.31	0.33	0.33	8.20%	796,000
Jan 22, 2026	0.33	0.34	0.30	0.31	0.31	-6.15%	632,000
Jan 21, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	812,000
Jan 20, 2026	0.33	0.33	0.32	0.32	0.32	-	1,148,000
Jan 19, 2026	0.31	0.34	0.31	0.32	0.32	1.61%	888,000
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	388,050
Jan 15, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	320,000
Jan 14, 2026	0.30	0.32	0.30	0.31	0.31	-	648,000
Jan 13, 2026	0.31	0.32	0.30	0.31	0.31	-	880,000
Jan 12, 2026	0.31	0.31	0.29	0.31	0.31	3.33%	1,064,000
Jan 9, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	52,000
Jan 8, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	752,000
Jan 7, 2026	0.31	0.32	0.31	0.32	0.32	-1.54%	40,000
Jan 6, 2026	0.32	0.33	0.32	0.33	0.33	-	908,310
Jan 5, 2026	0.32	0.33	0.30	0.33	0.33	6.56%	532,000
Jan 2, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	444,000
Dec 31, 2025	0.31	0.31	0.30	0.30	0.30	-1.67%	348,000
Dec 30, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	1,556,000
Dec 29, 2025	0.31	0.33	0.30	0.31	0.31	-	4,920,000
Dec 24, 2025	0.31	0.32	0.31	0.31	0.31	5.17%	269,496
Dec 23, 2025	0.30	0.31	0.29	0.29	0.29	-1.69%	464,000
Dec 22, 2025	0.31	0.31	0.30	0.30	0.30	-1.67%	280,000
Dec 19, 2025	0.29	0.31	0.29	0.30	0.30	3.45%	220,000
Dec 18, 2025	0.31	0.31	0.29	0.29	0.29	-3.33%	304,000
Dec 17, 2025	0.34	0.37	0.30	0.30	0.30	1.69%	1,352,000
Dec 16, 2025	0.31	0.33	0.30	0.30	0.30	-1.67%	800,000
Dec 15, 2025	0.29	0.33	0.29	0.30	0.30	9.09%	488,000
Dec 12, 2025	0.30	0.30	0.25	0.28	0.28	-12.70%	3,100,000
Dec 11, 2025	0.30	0.33	0.28	0.32	0.32	5.00%	152,000
Dec 10, 2025	0.29	0.31	0.28	0.30	0.30	3.45%	52,000
Dec 9, 2025	0.29	0.32	0.29	0.29	0.29	1.75%	136,000
Dec 8, 2025	0.31	0.34	0.29	0.29	0.29	-6.56%	492,000
Dec 5, 2025	0.31	0.33	0.28	0.31	0.31	3.39%	220,000
Dec 4, 2025	0.30	0.31	0.28	0.30	0.30	-	172,000
Dec 3, 2025	0.32	0.36	0.28	0.30	0.30	-6.35%	880,000
Dec 2, 2025	0.31	0.32	0.30	0.32	0.32	3.28%	920,000
Dec 1, 2025	0.33	0.33	0.30	0.31	0.31	-4.69%	2,284,000
Nov 28, 2025	0.32	0.32	0.31	0.32	0.32	3.23%	228,000