HKG:0353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.36	0.36	0.32	0.34	0.34	-4.29%	736,000
Mar 6, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	198,000
Mar 5, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	936,000
Mar 4, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	824,000
Mar 3, 2026	0.35	0.37	0.34	0.35	0.35	1.45%	1,449,000
Mar 2, 2026	0.32	0.35	0.32	0.35	0.35	7.81%	1,004,000
Feb 27, 2026	0.32	0.32	0.31	0.32	0.32	-1.54%	148,000
Feb 26, 2026	0.33	0.33	0.33	0.33	0.33	-	40,000
Feb 25, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 24, 2026	0.33	0.33	0.31	0.33	0.33	-	354,990
Feb 23, 2026	0.33	0.33	0.32	0.33	0.33	-	451,000
Feb 20, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Feb 13, 2026	0.32	0.32	0.32	0.33	0.33	-	116,000
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	364,000
Feb 11, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	40,000
Feb 10, 2026	0.33	0.33	0.33	0.33	0.33	-	612,000
Feb 9, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	74,150
Feb 6, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	77,060
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	11,000
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	93,250
Feb 2, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	12,000
Jan 30, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	288,000
Jan 29, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	446,600
Jan 28, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	52,000
Jan 27, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	208,000
Jan 26, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	32,700
Jan 23, 2026	0.32	0.32	0.32	0.33	0.33	3.17%	174,150
Jan 22, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 21, 2026	0.31	0.31	0.31	0.32	0.32	-1.56%	12,000
Jan 20, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	27,000
Jan 19, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	120,000
Jan 16, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	91,500
Jan 15, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	145,280
Jan 14, 2026	0.33	0.34	0.33	0.34	0.34	-	33,890
Jan 13, 2026	0.33	0.34	0.32	0.34	0.34	4.69%	44,000
Jan 12, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	2,044,000
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	24,600
Jan 8, 2026	0.34	0.34	0.33	0.33	0.33	-	268,000
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	528,000
Jan 6, 2026	0.32	0.34	0.32	0.32	0.32	1.59%	1,060,000
Jan 5, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	1,622,000
Jan 2, 2026	0.33	0.33	0.32	0.32	0.32	-	111,710
Dec 31, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	1,024,000
Dec 30, 2025	0.31	0.34	0.31	0.33	0.33	1.56%	3,876,000
Dec 29, 2025	0.32	0.32	0.31	0.32	0.32	6.67%	1,504,000
Dec 24, 2025	0.31	0.32	0.30	0.30	0.30	-1.64%	1,289,000
Dec 23, 2025	0.32	0.32	0.31	0.31	0.31	-	508,000
Dec 22, 2025	0.31	0.32	0.31	0.31	0.31	-	500,000
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-	489,290
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	157,000
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-	12,000
Dec 16, 2025	0.31	0.32	0.31	0.31	0.31	-3.17%	872,300
Dec 15, 2025	0.30	0.31	0.30	0.32	0.32	-	270,330
Dec 12, 2025	0.32	0.32	0.28	0.32	0.32	-1.56%	1,040,100
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-	13,750
Dec 10, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	180,000
Dec 9, 2025	0.33	0.33	0.30	0.31	0.31	-4.62%	704,180
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	-	200,000
Dec 5, 2025	0.32	0.33	0.32	0.33	0.33	-	60,000
Dec 4, 2025	0.32	0.33	0.32	0.33	0.33	-	24,510
Dec 3, 2025	0.33	0.33	0.33	0.33	0.33	-	160,000
Dec 2, 2025	0.33	0.33	0.33	0.33	0.33	-	41,000
Dec 1, 2025	0.33	0.33	0.32	0.33	0.33	-	59,000
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	624,000
Nov 27, 2025	0.32	0.33	0.32	0.32	0.32	-	65,500
Nov 26, 2025	0.32	0.32	0.32	0.32	0.32	-	16,000
Nov 25, 2025	0.32	0.33	0.32	0.32	0.32	-	368,000
Nov 24, 2025	0.33	0.33	0.32	0.32	0.32	1.59%	140,500
Nov 21, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	36,000
Nov 20, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	84,000
Nov 19, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	312,000
Nov 18, 2025	0.32	0.33	0.32	0.32	0.32	-	232,000
Nov 17, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	656,000
Nov 14, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	71,010
Nov 13, 2025	0.32	0.33	0.32	0.32	0.32	-	156,000
Nov 12, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	396,500
Nov 11, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	328,000
Nov 10, 2025	0.33	0.33	0.33	0.33	0.33	-	28,080
Nov 7, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	188,000
Nov 6, 2025	0.32	0.34	0.32	0.34	0.34	-	748,000
Nov 5, 2025	0.32	0.34	0.32	0.34	0.34	3.08%	156,000
Nov 4, 2025	0.33	0.34	0.33	0.33	0.33	-1.52%	1,324,000
Nov 3, 2025	0.33	0.34	0.33	0.33	0.33	-	116,000
Oct 31, 2025	0.32	0.34	0.32	0.33	0.33	-	192,750
Oct 30, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	220,500
Oct 28, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	1,709,500
Oct 27, 2025	0.34	0.34	0.32	0.33	0.33	-1.49%	316,000
Oct 24, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	104,000
Oct 23, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	84,000
Oct 22, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	36,340
Oct 21, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	244,000
Oct 20, 2025	0.33	0.35	0.33	0.34	0.34	-2.90%	64,000
Oct 17, 2025	0.35	0.35	0.33	0.35	0.35	-	448,200
Oct 16, 2025	0.32	0.35	0.32	0.35	0.35	6.15%	1,215,300
Oct 15, 2025	0.31	0.35	0.31	0.33	0.33	4.84%	2,762,200
Oct 14, 2025	0.30	0.32	0.30	0.31	0.31	3.33%	456,000
Oct 13, 2025	0.31	0.31	0.29	0.30	0.30	-4.76%	1,061,000
Oct 10, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	644,150