HKG:0366 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.90	0.95	0.89	0.95	0.95	5.56%	192,000
Apr 28, 2026	0.89	0.90	0.88	0.90	0.90	-1.10%	66,000
Apr 27, 2026	0.88	0.91	0.88	0.91	0.91	1.11%	32,000
Apr 24, 2026	0.88	0.90	0.88	0.90	0.90	-1.10%	18,000
Apr 23, 2026	0.88	0.91	0.88	0.91	0.91	1.11%	16,000
Apr 22, 2026	0.88	0.90	0.88	0.90	0.90	-	34,000
Apr 21, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 20, 2026	0.90	0.90	0.89	0.90	0.90	-2.17%	12,000
Apr 17, 2026	0.92	0.92	0.91	0.92	0.92	1.10%	140,000
Apr 16, 2026	0.90	0.91	0.89	0.91	0.91	-1.09%	32,000
Apr 15, 2026	0.92	0.92	0.90	0.92	0.92	3.37%	6,000
Apr 14, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	102,000
Apr 13, 2026	0.90	0.91	0.88	0.91	0.91	-	24,000
Apr 10, 2026	0.88	0.92	0.88	0.91	0.91	3.41%	112,000
Apr 9, 2026	0.86	0.88	0.86	0.88	0.88	-2.22%	102,000
Apr 8, 2026	0.88	0.90	0.86	0.90	0.90	4.65%	36,000
Apr 2, 2026	0.90	0.90	0.85	0.86	0.86	-5.49%	230,000
Apr 1, 2026	0.90	0.91	0.90	0.91	0.91	-1.09%	46,000
Mar 31, 2026	0.93	0.95	0.90	0.92	0.92	1.10%	104,000
Mar 30, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	22,000
Mar 27, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Mar 26, 2026	0.90	0.93	0.90	0.92	0.92	-	36,000
Mar 25, 2026	0.90	0.92	0.90	0.92	0.92	-	40,000
Mar 24, 2026	0.89	0.92	0.89	0.92	0.92	2.22%	12,000
Mar 23, 2026	0.91	0.91	0.90	0.90	0.90	-3.23%	42,000
Mar 20, 2026	0.92	0.93	0.90	0.93	0.93	1.09%	36,000
Mar 19, 2026	0.91	0.92	0.89	0.92	0.92	-1.08%	146,000
Mar 18, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Mar 17, 2026	0.94	0.94	0.89	0.94	0.94	2.17%	36,000
Mar 16, 2026	0.94	0.94	0.91	0.92	0.92	-	6,000
Mar 13, 2026	0.96	0.96	0.91	0.92	0.92	-1.08%	16,000
Mar 12, 2026	0.93	0.93	0.93	0.93	0.93	-2.11%	-
Mar 11, 2026	0.94	0.95	0.94	0.95	0.95	3.26%	4,000
Mar 10, 2026	0.92	0.92	0.90	0.92	0.92	-	18,000
Mar 9, 2026	0.90	0.92	0.89	0.92	0.92	-2.13%	66,000
Mar 6, 2026	0.94	0.94	0.92	0.94	0.94	2.17%	10,000
Mar 5, 2026	0.92	0.92	0.92	0.92	0.92	-	14,000
Mar 4, 2026	0.90	0.92	0.90	0.92	0.92	1.10%	18,000
Mar 3, 2026	0.90	0.91	0.89	0.91	0.91	-	62,000
Mar 2, 2026	0.93	0.93	0.91	0.91	0.91	-2.15%	42,000
Feb 27, 2026	0.91	0.93	0.91	0.93	0.93	2.20%	354,000
Feb 26, 2026	0.91	0.91	0.91	0.91	0.91	-2.15%	8,000
Feb 25, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Feb 24, 2026	0.93	0.93	0.92	0.93	0.93	-1.06%	44,000
Feb 23, 2026	0.94	0.94	0.91	0.94	0.94	1.08%	80,400
Feb 20, 2026	0.91	0.93	0.91	0.93	0.93	3.33%	74,000
Feb 16, 2026	0.90	0.90	0.90	0.90	0.90	-	12,000
Feb 13, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	6,000
Feb 12, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	-
Feb 11, 2026	0.92	0.92	0.92	0.92	0.92	-	22,000
Feb 10, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Feb 9, 2026	0.91	0.92	0.90	0.92	0.92	-	102,000
Feb 6, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Feb 5, 2026	0.90	0.92	0.90	0.92	0.92	-2.13%	12,000
Feb 4, 2026	0.91	0.94	0.91	0.94	0.94	3.30%	32,000
Feb 3, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Feb 2, 2026	0.92	0.92	0.89	0.91	0.91	1.11%	28,000
Jan 30, 2026	0.90	0.91	0.90	0.90	0.90	-3.23%	46,000
Jan 29, 2026	0.92	0.94	0.90	0.93	0.93	2.20%	88,000
Jan 28, 2026	0.90	0.93	0.90	0.91	0.91	-2.15%	32,000
Jan 27, 2026	0.94	0.94	0.89	0.93	0.93	1.09%	32,000
Jan 26, 2026	0.90	0.93	0.89	0.92	0.92	-1.08%	30,000
Jan 23, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Jan 22, 2026	0.94	0.94	0.90	0.94	0.94	2.17%	6,000
Jan 21, 2026	0.90	0.92	0.89	0.92	0.92	2.22%	226,000
Jan 20, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	70,000
Jan 19, 2026	0.90	0.90	0.86	0.88	0.88	-2.22%	158,000
Jan 16, 2026	0.89	0.90	0.87	0.90	0.90	-	76,000
Jan 15, 2026	0.90	0.90	0.83	0.90	0.90	-3.23%	316,000
Jan 14, 2026	0.88	0.93	0.88	0.93	0.93	3.33%	70,000
Jan 13, 2026	0.90	0.90	0.90	0.90	0.90	-	22,000
Jan 12, 2026	0.89	0.90	0.87	0.90	0.90	-2.17%	234,000
Jan 9, 2026	0.91	0.92	0.89	0.92	0.92	-	28,000
Jan 8, 2026	0.90	0.92	0.89	0.92	0.92	-	34,000
Jan 7, 2026	0.91	0.92	0.90	0.92	0.92	-2.13%	8,000
Jan 6, 2026	0.94	0.94	0.89	0.94	0.94	4.44%	6,000
Jan 5, 2026	0.93	0.94	0.90	0.90	0.90	-1.10%	140,000
Jan 2, 2026	0.90	0.91	0.88	0.91	0.91	-4.21%	44,000
Dec 31, 2025	0.88	0.95	0.88	0.95	0.95	5.56%	27,200
Dec 30, 2025	0.87	0.90	0.87	0.90	0.90	-	32,000
Dec 29, 2025	0.90	0.90	0.88	0.90	0.90	2.27%	10,000
Dec 24, 2025	0.90	0.90	0.88	0.88	0.88	-2.22%	75,000
Dec 23, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Dec 22, 2025	0.90	0.90	0.90	0.90	0.90	-2.17%	4,000
Dec 19, 2025	0.92	0.92	0.92	0.92	0.92	-1.08%	-
Dec 18, 2025	0.98	0.98	0.91	0.93	0.93	3.33%	90,000
Dec 17, 2025	0.90	0.90	0.90	0.90	0.90	-	8,000
Dec 16, 2025	0.94	0.94	0.90	0.90	0.90	-1.10%	324,000
Dec 15, 2025	0.94	0.94	0.91	0.91	0.91	-1.09%	6,000
Dec 12, 2025	0.92	0.92	0.91	0.92	0.92	-	198,000
Dec 11, 2025	0.92	0.92	0.92	0.92	0.92	-	2,000
Dec 10, 2025	0.94	0.94	0.92	0.92	0.92	-3.16%	4,000
Dec 9, 2025	0.93	0.95	0.91	0.95	0.95	2.15%	216,000
Dec 8, 2025	0.91	0.93	0.90	0.93	0.93	-1.06%	58,000
Dec 5, 2025	0.93	0.94	0.91	0.94	0.94	1.08%	72,000
Dec 4, 2025	0.91	0.93	0.90	0.93	0.93	-	14,000
Dec 3, 2025	0.92	0.94	0.92	0.93	0.93	-1.06%	14,000
Dec 2, 2025	0.92	0.94	0.92	0.94	0.94	2.17%	70,000
Dec 1, 2025	0.92	0.92	0.92	0.92	0.92	-	28,000
Nov 28, 2025	0.92	0.92	0.90	0.92	0.92	-	16,000