HKG:0882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	2.33	2.36	2.33	2.34	2.34	0.43%	290,000
May 6, 2026	2.35	2.35	2.32	2.33	2.33	-0.85%	402,000
May 5, 2026	2.34	2.35	2.30	2.35	2.35	0.43%	340,000
May 4, 2026	2.32	2.34	2.32	2.34	2.34	0.43%	376,000
Apr 30, 2026	2.37	2.37	2.31	2.33	2.33	-2.10%	1,366,000
Apr 29, 2026	2.38	2.38	2.36	2.38	2.38	0.42%	504,000
Apr 28, 2026	2.38	2.39	2.36	2.37	2.37	-0.42%	390,000
Apr 27, 2026	2.41	2.43	2.37	2.38	2.38	-1.24%	780,000
Apr 24, 2026	2.43	2.43	2.40	2.41	2.41	-0.82%	470,000
Apr 23, 2026	2.42	2.44	2.40	2.43	2.43	0.41%	292,000
Apr 22, 2026	2.45	2.45	2.42	2.42	2.42	-0.41%	354,000
Apr 21, 2026	2.44	2.45	2.42	2.43	2.43	-0.41%	282,000
Apr 20, 2026	2.44	2.46	2.43	2.44	2.44	-	182,000
Apr 17, 2026	2.44	2.46	2.41	2.44	2.44	-	602,000
Apr 16, 2026	2.43	2.46	2.43	2.44	2.44	1.24%	198,000
Apr 15, 2026	2.44	2.44	2.41	2.41	2.41	-	174,000
Apr 14, 2026	2.45	2.45	2.41	2.41	2.41	-0.41%	330,000
Apr 13, 2026	2.44	2.44	2.41	2.42	2.42	-1.22%	338,000
Apr 10, 2026	2.47	2.47	2.42	2.45	2.45	1.24%	300,000
Apr 9, 2026	2.45	2.46	2.42	2.42	2.42	-2.42%	346,000
Apr 8, 2026	2.45	2.49	2.42	2.48	2.48	2.48%	976,000
Apr 2, 2026	2.41	2.42	2.41	2.42	2.42	-	186,000
Apr 1, 2026	2.40	2.45	2.38	2.42	2.42	2.11%	900,000
Mar 31, 2026	2.50	2.51	2.37	2.37	2.37	-5.58%	1,648,000
Mar 30, 2026	2.53	2.53	2.50	2.51	2.51	-1.18%	344,000
Mar 27, 2026	2.55	2.58	2.54	2.54	2.54	-0.39%	232,000
Mar 26, 2026	2.55	2.57	2.52	2.55	2.55	-1.54%	546,000
Mar 25, 2026	2.54	2.59	2.54	2.59	2.59	1.97%	566,000
Mar 24, 2026	2.47	2.55	2.45	2.54	2.54	3.67%	1,064,000
Mar 23, 2026	2.52	2.49	2.40	2.45	2.45	-3.16%	874,000
Mar 20, 2026	2.57	2.57	2.51	2.53	2.53	-1.56%	880,400
Mar 19, 2026	2.61	2.63	2.55	2.57	2.57	-2.65%	616,000
Mar 18, 2026	2.61	2.64	2.61	2.64	2.64	0.38%	138,000
Mar 17, 2026	2.63	2.63	2.62	2.63	2.63	-	298,000
Mar 16, 2026	2.65	2.67	2.61	2.63	2.63	-0.75%	426,000
Mar 13, 2026	2.68	2.68	2.65	2.65	2.65	-	116,000
Mar 12, 2026	2.66	2.68	2.63	2.65	2.65	-	326,000
Mar 11, 2026	2.65	2.68	2.63	2.65	2.65	-	316,000
Mar 10, 2026	2.67	2.68	2.64	2.65	2.65	-0.75%	334,000
Mar 9, 2026	2.63	2.69	2.60	2.67	2.67	0.38%	228,000
Mar 6, 2026	2.67	2.71	2.64	2.66	2.66	0.38%	528,000
Mar 5, 2026	2.65	2.68	2.65	2.65	2.65	1.15%	324,000
Mar 4, 2026	2.70	2.70	2.61	2.62	2.62	-1.87%	434,000
Mar 3, 2026	2.71	2.71	2.64	2.67	2.67	-	594,000
Mar 2, 2026	2.70	2.73	2.67	2.67	2.67	-2.20%	636,000
Feb 27, 2026	2.71	2.74	2.70	2.73	2.73	0.74%	490,000
Feb 26, 2026	2.74	2.74	2.70	2.71	2.71	-0.73%	334,000
Feb 25, 2026	2.73	2.73	2.71	2.73	2.73	-0.36%	460,000
Feb 24, 2026	2.74	2.74	2.70	2.74	2.74	-	322,000
Feb 23, 2026	2.71	2.76	2.71	2.74	2.74	1.11%	666,000