HKG:0882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.64	2.67	2.61	2.63	2.63	-0.38%	740,000
Feb 10, 2026	2.66	2.68	2.61	2.64	2.64	-0.38%	482,000
Feb 9, 2026	2.68	2.74	2.58	2.65	2.65	-1.85%	2,642,500
Feb 6, 2026	2.70	2.71	2.65	2.70	2.70	-	610,000
Feb 5, 2026	2.68	2.70	2.68	2.70	2.70	0.75%	512,000
Feb 4, 2026	2.68	2.72	2.66	2.68	2.68	-	524,000
Feb 3, 2026	2.67	2.71	2.67	2.68	2.68	0.75%	512,000
Feb 2, 2026	2.71	2.72	2.64	2.66	2.66	-1.85%	490,000
Jan 30, 2026	2.74	2.76	2.68	2.71	2.71	-1.45%	600,000
Jan 29, 2026	2.68	2.75	2.68	2.75	2.75	2.61%	2,078,000
Jan 28, 2026	2.62	2.69	2.61	2.68	2.68	2.29%	1,486,000
Jan 27, 2026	2.60	2.63	2.58	2.62	2.62	0.38%	506,000
Jan 26, 2026	2.60	2.61	2.57	2.61	2.61	1.95%	864,000
Jan 23, 2026	2.53	2.57	2.52	2.56	2.56	1.59%	424,000
Jan 22, 2026	2.53	2.53	2.51	2.52	2.52	-0.40%	194,000
Jan 21, 2026	2.50	2.60	2.48	2.53	2.53	2.43%	1,352,695
Jan 20, 2026	2.43	2.49	2.43	2.47	2.47	0.82%	516,000
Jan 19, 2026	2.45	2.48	2.43	2.45	2.45	0.41%	968,200
Jan 16, 2026	2.43	2.45	2.42	2.44	2.44	0.41%	192,100
Jan 15, 2026	2.45	2.45	2.42	2.43	2.43	-	266,000
Jan 14, 2026	2.44	2.45	2.43	2.43	2.43	-0.41%	270,000
Jan 13, 2026	2.45	2.47	2.44	2.44	2.44	-0.41%	214,000
Jan 12, 2026	2.45	2.45	2.44	2.45	2.45	0.41%	240,000
Jan 9, 2026	2.46	2.46	2.43	2.44	2.44	-0.41%	266,000
Jan 8, 2026	2.45	2.45	2.44	2.45	2.45	-	254,000
Jan 7, 2026	2.46	2.46	2.44	2.45	2.45	-0.41%	514,000
Jan 6, 2026	2.45	2.46	2.45	2.46	2.46	0.41%	226,000
Jan 5, 2026	2.45	2.46	2.41	2.45	2.45	-	312,000
Jan 2, 2026	2.42	2.45	2.42	2.45	2.45	1.24%	94,000
Dec 31, 2025	2.42	2.44	2.42	2.42	2.42	0.41%	178,000
Dec 30, 2025	2.40	2.41	2.36	2.41	2.41	-	576,350
Dec 29, 2025	2.42	2.42	2.40	2.41	2.41	-0.41%	308,000
Dec 24, 2025	2.43	2.43	2.42	2.42	2.42	-0.41%	69,141
Dec 23, 2025	2.43	2.43	2.41	2.43	2.43	0.41%	326,020
Dec 22, 2025	2.43	2.43	2.41	2.42	2.42	-	148,000
Dec 19, 2025	2.43	2.43	2.40	2.42	2.42	-0.41%	240,100
Dec 18, 2025	2.44	2.44	2.42	2.43	2.43	-0.41%	260,000
Dec 17, 2025	2.44	2.45	2.43	2.44	2.44	-	50,000
Dec 16, 2025	2.46	2.46	2.41	2.44	2.44	-0.81%	536,000
Dec 15, 2025	2.45	2.48	2.44	2.46	2.46	0.82%	156,000
Dec 12, 2025	2.42	2.46	2.41	2.44	2.44	0.83%	492,000
Dec 11, 2025	2.44	2.45	2.41	2.42	2.42	-0.82%	178,000
Dec 10, 2025	2.42	2.45	2.41	2.44	2.44	0.41%	160,000
Dec 9, 2025	2.43	2.43	2.41	2.43	2.43	-	120,000
Dec 8, 2025	2.46	2.46	2.42	2.43	2.43	-0.82%	296,000
Dec 5, 2025	2.40	2.45	2.40	2.45	2.45	0.82%	130,000
Dec 4, 2025	2.45	2.45	2.40	2.43	2.43	-1.62%	1,096,000
Dec 3, 2025	2.46	2.48	2.44	2.47	2.47	-0.40%	260,100
Dec 2, 2025	2.51	2.51	2.46	2.48	2.48	-	394,000
Dec 1, 2025	2.49	2.51	2.48	2.48	2.48	-0.80%	218,695