HKG:0353 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.35	0.40	0.35	0.40	0.40	12.86%	1,276,500
Apr 28, 2026	0.36	0.38	0.35	0.35	0.35	-1.41%	64,000
Apr 27, 2026	0.36	0.36	0.36	0.36	0.36	-	76,000
Apr 24, 2026	0.36	0.37	0.35	0.36	0.36	-2.74%	64,000
Apr 23, 2026	0.35	0.37	0.35	0.37	0.37	-2.67%	212,000
Apr 22, 2026	0.38	0.38	0.36	0.38	0.38	1.35%	254,000
Apr 21, 2026	0.36	0.37	0.35	0.37	0.37	-2.63%	260,000
Apr 20, 2026	0.42	0.42	0.35	0.38	0.38	-8.43%	3,416,000
Apr 17, 2026	0.42	0.42	0.40	0.42	0.42	-	284,000
Apr 16, 2026	0.43	0.43	0.42	0.42	0.42	1.22%	426,010
Apr 15, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	1,892,000
Apr 14, 2026	0.35	0.40	0.35	0.40	0.40	9.72%	1,598,000
Apr 13, 2026	0.36	0.36	0.36	0.36	0.36	-	9,000
Apr 10, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	396,000
Apr 9, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	32,000
Apr 8, 2026	0.36	0.39	0.36	0.39	0.39	6.94%	2,888,000
Apr 2, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	88,000
Apr 1, 2026	0.36	0.37	0.36	0.37	0.37	-	220,000
Mar 31, 2026	0.35	0.37	0.35	0.37	0.37	5.80%	1,940,000
Mar 30, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	448,000
Mar 27, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	692,000
Mar 26, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	1,612,000
Mar 25, 2026	0.33	0.34	0.33	0.34	0.34	-	772,000
Mar 24, 2026	0.33	0.34	0.33	0.34	0.34	-	1,452,000
Mar 23, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	14,400
Mar 20, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	8,000
Mar 19, 2026	0.33	0.36	0.33	0.33	0.33	-	1,460,000
Mar 18, 2026	0.34	0.34	0.33	0.33	0.33	-	68,000
Mar 17, 2026	0.33	0.33	0.32	0.33	0.33	-	6,260,000
Mar 16, 2026	0.33	0.33	0.33	0.33	0.33	-	200
Mar 13, 2026	0.33	0.34	0.32	0.33	0.33	1.56%	382,000
Mar 12, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	512,000
Mar 11, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	291,400
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	-	56,000
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