HKG:0241 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.92	2.95	2.84	2.86	2.86	-2.39%	72,154,938
Nov 12, 2026	3.00	3.00	2.88	2.93	2.93	-2.34%	84,121,963
Nov 11, 2026	3.02	3.03	2.98	3.00	3.00	-1.96%	48,621,249
Nov 10, 2026	3.05	3.08	3.03	3.06	3.06	0.33%	52,332,142
Nov 9, 2026	3.10	3.15	3.03	3.05	3.05	-1.77%	46,539,084
Nov 6, 2026	3.08	3.14	3.06	3.10	3.10	-1.43%	68,896,483
Nov 5, 2026	2.98	3.17	2.97	3.15	3.15	6.43%	175,161,930
Nov 4, 2026	2.91	2.96	2.88	2.96	2.96	-	57,207,262
Nov 3, 2026	2.88	2.96	2.87	2.96	2.96	2.78%	65,843,604
Nov 2, 2026	2.85	2.91	2.84	2.88	2.88	1.77%	55,544,632
Oct 30, 2026	2.77	2.86	2.74	2.83	2.83	2.54%	70,716,549
Oct 29, 2026	2.79	2.80	2.75	2.76	2.76	-1.25%	47,746,613
Oct 28, 2026	2.80	2.83	2.78	2.79	2.79	-	44,829,119
Oct 27, 2026	2.85	2.88	2.78	2.79	2.79	-1.93%	59,921,388
Oct 26, 2026	2.88	2.88	2.84	2.85	2.85	-0.70%	39,108,000
Oct 23, 2026	2.87	2.90	2.82	2.87	2.87	0.70%	63,176,669
Oct 22, 2026	2.94	2.94	2.83	2.85	2.85	-3.07%	70,427,186
Oct 21, 2026	3.07	3.08	2.93	2.94	2.94	-3.77%	87,005,458
Oct 20, 2026	2.99	3.07	2.98	3.05	3.05	1.50%	58,664,233
Oct 16, 2026	2.99	3.04	2.98	3.01	3.01	1.52%	81,528,067
Oct 15, 2026	2.86	2.97	2.84	2.96	2.96	2.96%	120,479,700
Oct 14, 2026	2.85	2.89	2.81	2.88	2.88	0.88%	65,162,005
Oct 13, 2026	2.85	2.85	2.78	2.85	2.85	-	51,162,490
Oct 12, 2026	2.87	2.90	2.85	2.85	2.85	-0.35%	38,060,130
Oct 9, 2026	2.82	2.87	2.81	2.86	2.86	1.78%	57,046,482
Oct 8, 2026	2.82	2.87	2.79	2.81	2.81	-0.35%	51,123,190
Oct 7, 2026	2.84	2.86	2.80	2.82	2.82	-0.35%	25,302,670
Oct 6, 2026	2.84	2.88	2.82	2.83	2.83	0.71%	46,930,030
Oct 5, 2026	2.82	2.84	2.77	2.81	2.81	-0.18%	30,182,120
Oct 2, 2026	2.85	2.85	2.80	2.82	2.82	-1.75%	39,169,348
Sep 30, 2026	2.81	2.87	2.81	2.87	2.87	1.42%	38,685,352
Sep 29, 2026	2.86	2.90	2.82	2.83	2.83	-0.53%	58,820,468
Sep 28, 2026	2.83	2.87	2.82	2.84	2.84	0.53%	47,941,830
Sep 25, 2026	2.83	2.83	2.75	2.83	2.83	-	38,604,836
Sep 24, 2026	2.82	2.84	2.81	2.83	2.83	-0.35%	53,928,679
Sep 23, 2026	2.85	2.88	2.82	2.84	2.84	-0.35%	103,155,361
Sep 22, 2026	2.94	2.97	2.83	2.85	2.85	-2.90%	128,546,253
Sep 21, 2026	3.06	3.06	2.87	2.93	2.93	-4.40%	154,142,538
Sep 18, 2026	2.95	3.07	2.93	3.07	3.07	4.07%	130,764,883
Sep 17, 2026	2.86	2.97	2.86	2.95	2.95	1.03%	72,131,586
Sep 16, 2026	2.91	2.94	2.89	2.92	2.92	-0.34%	53,964,487
Sep 15, 2026	3.03	3.03	2.91	2.93	2.93	-2.50%	77,183,294
Sep 14, 2026	3.02	3.03	2.98	3.00	3.00	-0.66%	36,655,773
Sep 11, 2026	2.98	3.03	2.96	3.02	3.02	0.50%	45,207,596
Sep 10, 2026	3.02	3.02	2.99	3.01	3.01	-1.48%	50,845,958
Sep 9, 2026	3.13	3.14	3.04	3.05	3.05	-2.87%	81,959,168
Sep 8, 2026	3.17	3.17	3.12	3.14	3.14	-0.79%	30,558,738
Sep 7, 2026	3.15	3.18	3.12	3.17	3.17	0.80%	31,503,840
Sep 4, 2026	3.08	3.16	3.08	3.14	3.14	3.29%	67,365,232
Sep 3, 2026	3.06	3.11	3.03	3.04	3.04	-0.49%	52,885,130