HKG:3737 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.79	0.81	0.79	0.81	0.81	-	323,000
Apr 28, 2026	0.79	0.82	0.79	0.81	0.81	1.25%	315,000
Apr 27, 2026	0.81	0.83	0.80	0.80	0.80	-4.76%	389,000
Apr 24, 2026	0.82	0.84	0.82	0.84	0.84	-	565,000
Apr 23, 2026	0.81	0.84	0.81	0.84	0.84	-1.18%	326,000
Apr 22, 2026	0.80	0.85	0.80	0.85	0.85	2.41%	432,000
Apr 21, 2026	0.84	0.90	0.78	0.83	0.83	-7.78%	843,000
Apr 20, 2026	0.85	0.90	0.83	0.90	0.90	4.65%	353,000
Apr 17, 2026	0.83	0.86	0.83	0.86	0.86	-	309,000
Apr 16, 2026	0.84	0.87	0.83	0.86	0.86	2.38%	352,000
Apr 15, 2026	0.87	0.90	0.84	0.84	0.84	-5.62%	464,000
Apr 14, 2026	0.85	0.89	0.85	0.89	0.89	2.30%	383,000
Apr 13, 2026	0.84	0.88	0.84	0.87	0.87	-	458,000
Apr 10, 2026	0.84	0.90	0.83	0.87	0.87	-1.14%	471,000
Apr 9, 2026	0.85	0.93	0.85	0.88	0.88	-	445,000
Apr 8, 2026	0.80	0.88	0.78	0.88	0.88	10.00%	861,000
Apr 2, 2026	0.84	0.85	0.80	0.80	0.80	-5.88%	376,000
Apr 1, 2026	0.84	0.86	0.83	0.85	0.85	4.94%	474,000
Mar 31, 2026	0.80	0.81	0.80	0.81	0.81	2.53%	459,000
Mar 30, 2026	0.82	0.84	0.79	0.79	0.79	-7.06%	590,000
Mar 27, 2026	0.82	0.86	0.80	0.85	0.85	1.19%	582,000
Mar 26, 2026	0.84	0.88	0.84	0.84	0.84	-1.18%	798,000
Mar 25, 2026	0.82	0.86	0.80	0.85	0.85	8.97%	316,000
Mar 24, 2026	0.84	0.86	0.78	0.78	0.78	-9.30%	534,000
Mar 23, 2026	0.83	0.87	0.83	0.86	0.86	-1.15%	318,000
Mar 20, 2026	0.80	0.90	0.78	0.87	0.87	6.10%	480,000
Mar 19, 2026	0.85	0.91	0.80	0.82	0.82	-9.89%	519,000
Mar 18, 2026	0.88	0.92	0.88	0.91	0.91	1.11%	433,000
Mar 17, 2026	0.85	0.90	0.85	0.90	0.90	4.65%	412,000
Mar 16, 2026	0.82	0.91	0.82	0.86	0.86	2.38%	522,000
Mar 13, 2026	0.86	0.98	0.83	0.84	0.84	2.44%	1,930,000
Mar 12, 2026	0.78	0.85	0.78	0.82	0.82	1.23%	593,000
Mar 11, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	338,000
Mar 10, 2026	0.75	0.80	0.74	0.80	0.80	5.26%	413,000
Mar 9, 2026	0.75	0.76	0.73	0.76	0.76	-	1,248,000
Mar 6, 2026	0.74	0.76	0.73	0.76	0.76	1.33%	365,000
Mar 5, 2026	0.74	0.75	0.73	0.75	0.75	-	282,000
Mar 4, 2026	0.74	0.76	0.73	0.75	0.75	-1.32%	476,000
Mar 3, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	345,000
Mar 2, 2026	0.75	0.77	0.74	0.75	0.75	-3.85%	378,000
Feb 27, 2026	0.77	0.78	0.75	0.78	0.78	-1.27%	384,000
Feb 26, 2026	0.75	0.80	0.75	0.79	0.79	2.60%	718,000
Feb 25, 2026	0.74	0.78	0.74	0.77	0.77	1.32%	505,000
Feb 24, 2026	0.81	0.81	0.74	0.76	0.76	-5.00%	557,000
Feb 23, 2026	0.72	0.80	0.72	0.80	0.80	8.11%	442,000
Feb 20, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	259,000
Feb 16, 2026	0.72	0.73	0.72	0.73	0.73	-1.35%	120,000
Feb 13, 2026	0.72	0.74	0.72	0.74	0.74	-	358,000
Feb 12, 2026	0.72	0.74	0.72	0.74	0.74	-1.33%	358,000
Feb 11, 2026	0.74	0.75	0.70	0.75	0.75	-	378,000
Feb 10, 2026	0.72	0.76	0.72	0.75	0.75	2.74%	398,000
Feb 9, 2026	0.72	0.75	0.72	0.73	0.73	1.39%	463,000
Feb 6, 2026	0.67	0.74	0.67	0.72	0.72	4.35%	356,000
Feb 5, 2026	0.71	0.74	0.69	0.69	0.69	-6.76%	541,000
Feb 4, 2026	0.72	0.74	0.71	0.74	0.74	-1.33%	306,000
Feb 3, 2026	0.71	0.75	0.71	0.75	0.75	4.17%	364,000
Feb 2, 2026	0.67	0.75	0.67	0.72	0.72	4.35%	383,000
Jan 30, 2026	0.70	0.73	0.69	0.69	0.69	-2.82%	314,000
Jan 29, 2026	0.71	0.75	0.70	0.71	0.71	-1.39%	492,000
Jan 28, 2026	0.73	0.74	0.72	0.72	0.72	-5.26%	320,000
Jan 27, 2026	0.73	0.76	0.73	0.76	0.76	-	356,000
Jan 26, 2026	0.77	0.77	0.74	0.76	0.76	-2.56%	346,000
Jan 23, 2026	0.73	0.78	0.73	0.78	0.78	5.41%	394,000
Jan 22, 2026	0.73	0.74	0.72	0.74	0.74	1.37%	305,000
Jan 21, 2026	0.70	0.73	0.69	0.73	0.73	1.39%	363,000
Jan 20, 2026	0.75	0.75	0.71	0.72	0.72	-6.49%	483,000
Jan 19, 2026	0.69	0.77	0.69	0.77	0.77	8.45%	495,000
Jan 16, 2026	0.72	0.73	0.70	0.71	0.71	-4.05%	358,000
Jan 15, 2026	0.75	0.77	0.70	0.74	0.74	-1.33%	650,000
Jan 14, 2026	0.75	0.77	0.74	0.75	0.75	-1.32%	562,000
Jan 13, 2026	0.79	0.80	0.75	0.76	0.76	-7.32%	312,000
Jan 12, 2026	0.86	0.91	0.79	0.82	0.82	-6.82%	694,000
Jan 9, 2026	0.80	0.89	0.74	0.88	0.88	6.02%	677,000
Jan 8, 2026	0.78	0.87	0.77	0.83	0.83	3.75%	792,000
Jan 7, 2026	0.82	0.84	0.79	0.80	0.80	-4.76%	833,000
Jan 6, 2026	0.79	0.92	0.78	0.84	0.84	7.69%	4,705,000
Jan 5, 2026	0.60	0.78	0.60	0.78	0.78	30.00%	3,463,000
Jan 2, 2026	0.54	0.61	0.54	0.60	0.60	7.14%	2,217,000
Dec 31, 2025	0.53	0.57	0.53	0.56	0.56	3.70%	726,000
Dec 30, 2025	0.54	0.54	0.50	0.54	0.54	-3.57%	1,685,142
Dec 29, 2025	0.53	0.56	0.53	0.56	0.56	5.66%	466,000
Dec 24, 2025	0.53	0.53	0.50	0.53	0.53	-	338,000
Dec 23, 2025	0.50	0.53	0.50	0.53	0.53	1.92%	639,000
Dec 22, 2025	0.55	0.56	0.52	0.52	0.52	-8.77%	516,000
Dec 19, 2025	0.56	0.57	0.54	0.57	0.57	-	388,000
Dec 18, 2025	0.54	0.57	0.52	0.57	0.57	1.79%	416,000
Dec 17, 2025	0.54	0.56	0.52	0.56	0.56	1.82%	735,000
Dec 16, 2025	0.57	0.59	0.55	0.55	0.55	-6.78%	495,000
Dec 15, 2025	0.58	0.60	0.56	0.59	0.59	-3.28%	422,000
Dec 12, 2025	0.56	0.60	0.56	0.61	0.61	5.17%	356,000
Dec 11, 2025	0.56	0.58	0.56	0.58	0.58	-1.69%	170,000
Dec 10, 2025	0.56	0.59	0.54	0.59	0.59	5.36%	349,000
Dec 9, 2025	0.57	0.57	0.55	0.56	0.56	-5.08%	455,000
Dec 8, 2025	0.57	0.59	0.57	0.59	0.59	-4.84%	453,000
Dec 5, 2025	0.56	0.62	0.55	0.62	0.62	8.77%	727,000
Dec 4, 2025	0.56	0.58	0.55	0.57	0.57	-	416,000
Dec 3, 2025	0.58	0.58	0.56	0.57	0.57	-3.39%	141,000
Dec 2, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 1, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Nov 28, 2025	0.56	0.59	0.56	0.59	0.59	-	8,000