HKG:0371 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	2.53	2.53	2.47	2.48	2.48	-1.59%	18,534,189
Oct 23, 2025	2.50	2.53	2.49	2.52	2.52	0.40%	14,175,291
Oct 22, 2025	2.50	2.52	2.48	2.51	2.51	0.40%	13,142,157
Oct 21, 2025	2.50	2.51	2.48	2.50	2.50	-	10,641,496
Oct 20, 2025	2.48	2.51	2.46	2.50	2.50	0.81%	12,890,729
Oct 17, 2025	2.50	2.51	2.45	2.48	2.48	-0.80%	23,952,554
Oct 16, 2025	2.45	2.51	2.43	2.50	2.50	2.04%	27,208,118
Oct 15, 2025	2.44	2.46	2.42	2.45	2.45	0.82%	11,259,047
Oct 14, 2025	2.43	2.46	2.41	2.43	2.43	-	22,019,351
Oct 13, 2025	2.41	2.44	2.39	2.43	2.43	-	26,183,364
Oct 10, 2025	2.40	2.43	2.39	2.43	2.43	0.83%	25,128,434
Oct 9, 2025	2.37	2.44	2.37	2.41	2.41	1.69%	26,153,822
Oct 8, 2025	2.40	2.40	2.36	2.37	2.37	-0.84%	14,571,404
Oct 6, 2025	2.39	2.40	2.36	2.39	2.39	0.42%	14,633,252
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	-	12,362,524
Sep 30, 2025	2.41	2.43	2.37	2.39	2.39	-1.24%	24,382,982
Sep 29, 2025	2.43	2.43	2.39	2.42	2.42	-0.41%	29,950,144
Sep 26, 2025	2.43	2.44	2.39	2.43	2.43	-	18,292,169
Sep 25, 2025	2.45	2.47	2.41	2.43	2.43	-0.41%	30,726,149
Sep 24, 2025	2.46	2.47	2.43	2.44	2.44	-0.81%	13,737,435
Sep 23, 2025	2.46	2.49	2.44	2.46	2.46	-	27,271,285
Sep 22, 2025	2.46	2.47	2.41	2.46	2.46	-	23,902,896
Sep 19, 2025	2.49	2.51	2.45	2.46	2.46	-1.60%	28,820,378
Sep 18, 2025	2.54	2.54	2.46	2.50	2.50	-1.57%	27,530,505
Sep 17, 2025	2.52	2.54	2.48	2.54	2.54	0.79%	35,753,631
Sep 16, 2025	2.54	2.55	2.49	2.52	2.52	-0.79%	30,860,659
Sep 15, 2025	2.60	2.61	2.53	2.54	2.54	-1.93%	21,545,000
Sep 12, 2025	2.59	2.61	2.57	2.59	2.59	0.78%	28,847,963
Sep 11, 2025	2.54	2.58	2.53	2.57	2.57	1.58%	24,413,597
Sep 10, 2025	2.55	2.56	2.51	2.53	2.53	-0.39%	25,096,189
Sep 9, 2025	2.62	2.62	2.51	2.54	2.54	-2.31%	50,726,062
Sep 8, 2025	2.67	2.68	2.57	2.60	2.60	-3.35%	51,364,859
Sep 5, 2025	2.65	2.77	2.64	2.69	2.62	1.89%	118,948,914
Sep 4, 2025	2.63	2.65	2.58	2.64	2.57	0.76%	39,577,748
Sep 3, 2025	2.60	2.63	2.59	2.62	2.55	-	32,798,544
Sep 2, 2025	2.62	2.63	2.57	2.62	2.55	-0.38%	25,779,703
Sep 1, 2025	2.62	2.65	2.59	2.63	2.56	1.15%	21,795,746
Aug 29, 2025	2.64	2.64	2.57	2.60	2.53	-1.14%	25,304,490
Aug 28, 2025	2.57	2.64	2.57	2.63	2.56	1.94%	44,779,926
Aug 27, 2025	2.63	2.63	2.56	2.58	2.51	-	17,403,053
Aug 26, 2025	2.61	2.62	2.58	2.58	2.51	-1.15%	19,293,928
Aug 25, 2025	2.57	2.63	2.56	2.61	2.54	2.35%	38,634,000
Aug 22, 2025	2.57	2.57	2.53	2.55	2.48	-0.78%	25,872,992
Aug 21, 2025	2.56	2.60	2.55	2.57	2.50	0.39%	23,471,328
Aug 20, 2025	2.57	2.57	2.53	2.56	2.49	0.39%	12,445,258
Aug 19, 2025	2.57	2.58	2.55	2.55	2.48	-1.16%	15,743,709
Aug 18, 2025	2.60	2.61	2.55	2.58	2.51	-0.39%	24,816,887
Aug 15, 2025	2.64	2.64	2.59	2.59	2.52	-1.52%	14,260,000
Aug 14, 2025	2.64	2.67	2.61	2.63	2.56	-0.75%	28,117,862