HKG:3332 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.23	0.23	0.22	0.22	0.22	-5.58%	408,000
Apr 28, 2026	0.23	0.23	0.23	0.23	0.23	-	-
Apr 27, 2026	0.25	0.25	0.23	0.23	0.23	-3.72%	32,000
Apr 24, 2026	0.24	0.24	0.23	0.24	0.24	0.41%	162,000
Apr 23, 2026	0.26	0.26	0.24	0.24	0.24	-3.60%	14,000
Apr 22, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	12,000
Apr 21, 2026	0.27	0.27	0.25	0.26	0.26	-1.92%	356,000
Apr 20, 2026	0.26	0.27	0.25	0.26	0.26	-3.70%	864,000
Apr 17, 2026	0.34	0.34	0.27	0.27	0.27	-19.40%	1,518,000
Apr 16, 2026	0.36	0.36	0.34	0.34	0.34	-8.22%	94,000
Apr 15, 2026	0.43	0.43	0.36	0.37	0.37	-17.05%	68,000
Apr 14, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 13, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 10, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 9, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 8, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 2, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 1, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Mar 31, 2026	0.46	0.46	0.46	0.44	0.44	15.79%	2,000
Mar 30, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 27, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 25, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 24, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 23, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 20, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 19, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	-
Mar 18, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 17, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 16, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 13, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 12, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 11, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Mar 10, 2026	0.43	0.44	0.33	0.37	0.37	-15.12%	274,000
Mar 9, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 6, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 5, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 4, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 3, 2026	0.43	0.43	0.43	0.43	0.43	-	22,000
Mar 2, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	56,000
Feb 27, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 26, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 25, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 24, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 23, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 20, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 16, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 13, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 12, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 11, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 10, 2026	0.42	0.42	0.42	0.42	0.42	-	10,000
Feb 9, 2026	0.42	0.42	0.42	0.42	0.42	-	32,000
Feb 6, 2026	0.46	0.46	0.45	0.42	0.42	5.00%	46,000
Feb 5, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 3, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 2, 2026	0.41	0.41	0.40	0.40	0.40	-	54,000
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 29, 2026	0.40	0.41	0.40	0.40	0.40	-	318,000
Jan 28, 2026	0.39	0.44	0.39	0.40	0.40	1.27%	184,000
Jan 27, 2026	0.42	0.42	0.39	0.40	0.40	3.95%	128,000
Jan 26, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	80,000
Jan 23, 2026	0.40	0.40	0.38	0.39	0.39	-	112,000
Jan 22, 2026	0.41	0.42	0.39	0.39	0.39	6.85%	228,000
Jan 21, 2026	0.37	0.37	0.37	0.37	0.37	-6.41%	52,000
Jan 20, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 19, 2026	0.37	0.38	0.37	0.39	0.39	2.63%	40,000
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 15, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 13, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	52,000
Jan 12, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	42,000
Jan 9, 2026	0.41	0.42	0.39	0.41	0.41	5.13%	140,000
Jan 8, 2026	0.42	0.42	0.39	0.39	0.39	-1.27%	122,000
Jan 7, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 6, 2026	0.37	0.40	0.35	0.40	0.40	-4.82%	296,000
Jan 5, 2026	0.40	0.42	0.36	0.42	0.42	9.21%	166,000
Jan 2, 2026	0.38	0.42	0.38	0.38	0.38	-	112,000
Dec 31, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 30, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 24, 2025	0.37	0.38	0.37	0.38	0.38	11.76%	94,000
Dec 23, 2025	0.36	0.36	0.34	0.34	0.34	-12.82%	22,000
Dec 22, 2025	0.36	0.39	0.36	0.39	0.39	8.33%	138,000
Dec 19, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 18, 2025	0.38	0.38	0.36	0.36	0.36	-5.26%	42,000
Dec 17, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 16, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 15, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Dec 12, 2025	0.38	0.38	0.35	0.38	0.38	5.56%	104,000
Dec 11, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	-
Dec 10, 2025	0.35	0.35	0.35	0.35	0.35	-7.89%	52,000
Dec 9, 2025	0.38	0.38	0.38	0.38	0.38	-3.80%	10,000
Dec 8, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 5, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	-
Dec 4, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 3, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 2, 2025	0.40	0.40	0.40	0.40	0.40	-3.61%	-
Dec 1, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Nov 28, 2025	0.37	0.42	0.37	0.42	0.42	13.70%	8,000