HKG:0622 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	2.77	2.83	2.77	2.78	2.78	-	11,297,000
Sep 8, 2026	2.78	2.84	2.77	2.78	2.78	0.36%	9,684,482
Sep 7, 2026	2.67	2.78	2.67	2.77	2.77	3.94%	10,523,400
Sep 4, 2026	2.65	2.70	2.62	2.67	2.67	0.76%	13,176,000
Sep 3, 2026	2.64	2.70	2.55	2.65	2.65	0.76%	15,390,845
Sep 2, 2026	2.72	2.73	2.59	2.63	2.63	-3.14%	10,878,000
Sep 1, 2026	2.78	2.78	2.68	2.71	2.71	-2.17%	14,523,000
Aug 31, 2026	2.87	2.87	2.73	2.77	2.77	-3.32%	18,941,400
Aug 28, 2026	2.84	2.89	2.82	2.87	2.87	1.24%	10,127,062
Aug 27, 2026	2.80	2.84	2.71	2.83	2.83	1.80%	10,364,590
Aug 26, 2026	2.84	2.85	2.65	2.78	2.78	-1.59%	19,704,600
Aug 25, 2026	2.83	2.92	2.78	2.83	2.83	-	32,891,040
Aug 24, 2026	2.76	2.84	2.71	2.83	2.83	2.73%	13,529,060
Aug 21, 2026	2.69	2.78	2.65	2.75	2.75	2.61%	18,124,210
Aug 20, 2026	2.65	2.70	2.62	2.68	2.68	1.32%	15,543,700
Aug 19, 2026	2.65	2.69	2.61	2.65	2.65	0.38%	16,740,000
Aug 18, 2026	2.72	2.80	2.63	2.64	2.64	-2.77%	12,954,704
Aug 17, 2026	2.72	2.74	2.55	2.71	2.71	0.18%	35,745,303
Aug 14, 2026	2.68	2.71	2.60	2.71	2.71	3.24%	17,667,000
Aug 13, 2026	2.82	2.87	2.61	2.62	2.62	-7.42%	51,266,600
Aug 12, 2026	2.90	3.19	2.65	2.83	2.83	-2.75%	40,239,201
Aug 11, 2026	2.75	2.97	2.73	2.91	2.91	5.63%	93,414,471
Aug 10, 2026	2.67	2.81	2.66	2.76	2.76	3.57%	23,257,100
Aug 7, 2026	2.67	2.69	2.64	2.66	2.66	0.19%	14,120,000
Aug 6, 2026	2.65	2.67	2.63	2.66	2.66	0.76%	12,062,257
Aug 5, 2026	2.64	2.69	2.61	2.64	2.64	0.19%	11,943,894
Aug 4, 2026	2.69	2.72	2.61	2.63	2.63	-1.50%	17,304,000
Aug 3, 2026	2.73	2.76	2.63	2.67	2.67	-1.84%	21,150,000
Jul 31, 2026	2.77	2.81	2.64	2.72	2.72	-1.09%	45,159,237
Jul 30, 2026	2.69	2.77	2.69	2.75	2.75	3.00%	37,116,413
Jul 29, 2026	2.68	2.74	2.61	2.67	2.67	0.38%	25,381,222
Jul 28, 2026	2.73	2.76	2.62	2.66	2.66	-1.85%	35,310,985
Jul 27, 2026	2.70	2.77	2.65	2.71	2.71	1.12%	56,764,065
Jul 24, 2026	2.51	2.84	2.51	2.68	2.68	7.20%	39,629,404
Jul 23, 2026	2.14	2.52	2.10	2.50	2.50	17.37%	64,449,275
Jul 22, 2026	2.14	2.17	2.11	2.13	2.13	0.47%	14,631,000
Jul 21, 2026	2.10	2.13	2.08	2.12	2.12	0.95%	12,891,000
Jul 20, 2026	2.12	2.12	2.07	2.10	2.10	-	13,220,347
Jul 17, 2026	2.13	2.13	2.08	2.10	2.10	-0.47%	13,716,660
Jul 16, 2026	2.10	2.15	2.08	2.11	2.11	0.96%	12,923,087
Jul 15, 2026	2.10	2.12	2.06	2.09	2.09	0.48%	10,521,000
Jul 14, 2026	2.13	2.14	2.07	2.08	2.08	-1.89%	13,294,040
Jul 13, 2026	2.01	2.17	2.00	2.12	2.12	5.47%	20,988,250
Jul 10, 2026	2.00	2.02	1.95	2.01	2.01	1.01%	18,650,925
Jul 9, 2026	2.15	2.18	1.95	1.99	1.99	-7.01%	38,289,820
Jul 8, 2026	2.18	2.20	2.14	2.14	2.14	-2.73%	16,722,594
Jul 7, 2026	2.23	2.25	2.18	2.20	2.20	-0.45%	17,552,700
Jul 6, 2026	2.25	2.27	2.21	2.21	2.21	-1.34%	14,176,135
Jul 3, 2026	2.25	2.29	2.23	2.24	2.24	0.45%	13,098,000
Jul 2, 2026	2.24	2.27	2.22	2.23	2.23	-0.45%	11,760,204