HKG:0371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.61	2.61	2.54	2.54	-	-2.68%	8,741,180
Dec 4, 2025	2.60	2.61	2.58	2.61	2.61	0.77%	17,088,100
Dec 3, 2025	2.59	2.60	2.56	2.59	2.59	-0.38%	16,271,010
Dec 2, 2025	2.58	2.61	2.56	2.60	2.60	0.78%	22,940,681
Dec 1, 2025	2.55	2.59	2.54	2.58	2.58	1.98%	12,432,440
Nov 28, 2025	2.59	2.59	2.52	2.53	2.53	-1.94%	17,697,160
Nov 27, 2025	2.54	2.60	2.54	2.58	2.58	1.18%	23,395,300
Nov 26, 2025	2.50	2.58	2.50	2.55	2.55	1.19%	29,901,250
Nov 25, 2025	2.44	2.54	2.44	2.52	2.52	4.13%	105,038,400
Nov 24, 2025	2.47	2.47	2.42	2.42	2.42	-2.02%	349,195,500
Nov 21, 2025	2.52	2.54	2.46	2.47	2.47	-2.76%	47,539,170
Nov 20, 2025	2.53	2.56	2.52	2.54	2.54	-	15,432,560
Nov 19, 2025	2.51	2.56	2.51	2.54	2.54	0.79%	15,754,910
Nov 18, 2025	2.57	2.57	2.51	2.52	2.52	-1.56%	24,431,460
Nov 17, 2025	2.55	2.58	2.51	2.56	2.56	-0.39%	28,714,170
Nov 14, 2025	2.64	2.64	2.55	2.57	2.57	-2.65%	44,408,720
Nov 13, 2025	2.64	2.65	2.59	2.64	2.64	-0.38%	28,884,100
Nov 12, 2025	2.63	2.67	2.60	2.65	2.65	1.15%	23,194,010
Nov 11, 2025	2.59	2.62	2.58	2.62	2.62	0.38%	22,500,250
Nov 10, 2025	2.59	2.61	2.58	2.61	2.61	0.77%	17,153,090
Nov 7, 2025	2.59	2.61	2.56	2.59	2.59	0.39%	15,180,260
Nov 6, 2025	2.55	2.60	2.54	2.58	2.58	1.57%	52,269,080
Nov 5, 2025	2.50	2.54	2.50	2.54	2.54	0.40%	11,136,880
Nov 4, 2025	2.51	2.54	2.51	2.53	2.53	0.40%	14,612,240
Nov 3, 2025	2.49	2.52	2.47	2.52	2.52	0.80%	16,956,620
Oct 31, 2025	2.53	2.55	2.50	2.50	2.50	-1.96%	17,183,170
Oct 30, 2025	2.53	2.55	2.50	2.55	2.55	0.79%	17,527,020
Oct 28, 2025	2.51	2.53	2.47	2.53	2.53	0.80%	15,298,420
Oct 27, 2025	2.48	2.51	2.47	2.51	2.51	1.21%	17,530,280
Oct 24, 2025	2.53	2.53	2.47	2.48	2.48	-1.59%	18,528,180
Oct 23, 2025	2.50	2.53	2.49	2.52	2.52	0.40%	14,169,290
Oct 22, 2025	2.50	2.52	2.48	2.51	2.51	0.40%	13,142,150
Oct 21, 2025	2.50	2.51	2.48	2.50	2.50	-	10,641,490
Oct 20, 2025	2.48	2.51	2.46	2.50	2.50	0.81%	12,890,720
Oct 17, 2025	2.50	2.51	2.45	2.48	2.48	-0.80%	23,952,550
Oct 16, 2025	2.45	2.51	2.43	2.50	2.50	2.04%	27,194,110
Oct 15, 2025	2.44	2.46	2.42	2.45	2.45	0.82%	11,253,040
Oct 14, 2025	2.43	2.46	2.41	2.43	2.43	-	22,019,350
Oct 13, 2025	2.41	2.44	2.39	2.43	2.43	-	26,183,360
Oct 10, 2025	2.40	2.43	2.39	2.43	2.43	0.83%	25,044,430
Oct 9, 2025	2.37	2.44	2.37	2.41	2.41	1.69%	26,145,820
Oct 8, 2025	2.40	2.40	2.36	2.37	2.37	-0.84%	14,571,400
Oct 6, 2025	2.39	2.40	2.36	2.39	2.39	0.42%	14,633,250
Oct 3, 2025	2.37	2.38	2.36	2.38	2.38	-0.42%	8,212,353
Oct 2, 2025	2.40	2.40	2.36	2.39	2.39	-	12,362,520
Sep 30, 2025	2.41	2.43	2.37	2.39	2.39	-1.24%	24,382,980
Sep 29, 2025	2.43	2.43	2.39	2.42	2.42	-0.41%	29,950,140
Sep 26, 2025	2.43	2.44	2.39	2.43	2.43	-	18,292,160
Sep 25, 2025	2.45	2.47	2.41	2.43	2.43	-0.41%	30,726,140
Sep 24, 2025	2.46	2.47	2.43	2.44	2.44	-0.81%	13,737,430