HKG:0882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	2.25	2.25	2.18	2.22	2.22	0.45%	376,000
Jun 15, 2026	2.20	2.25	2.17	2.21	2.21	0.91%	216,000
Jun 12, 2026	2.15	2.20	2.12	2.19	2.19	1.86%	464,000
Jun 11, 2026	2.16	2.18	2.04	2.15	2.15	-	3,424,000
Jun 10, 2026	2.12	2.15	2.11	2.15	2.15	-0.46%	708,000
Jun 9, 2026	2.14	2.16	2.11	2.16	2.16	1.41%	1,088,000
Jun 8, 2026	2.19	2.19	2.13	2.13	2.13	-4.05%	780,000
Jun 5, 2026	2.23	2.24	2.21	2.22	2.22	-0.89%	166,000
Jun 4, 2026	2.23	2.25	2.21	2.24	2.24	-0.44%	560,000
Jun 3, 2026	2.21	2.27	2.21	2.25	2.25	1.35%	92,000
Jun 2, 2026	2.26	2.26	2.20	2.22	2.22	-1.77%	874,500
Jun 1, 2026	2.28	2.28	2.25	2.26	2.26	1.35%	70,000
May 29, 2026	2.17	2.23	2.17	2.23	2.23	1.83%	448,000
May 28, 2026	2.23	2.26	2.19	2.19	2.19	-1.79%	268,000
May 27, 2026	2.25	2.28	2.21	2.23	2.23	-2.19%	1,062,000
May 26, 2026	2.32	2.32	2.24	2.28	2.28	-2.98%	1,041,000
May 22, 2026	2.31	2.35	2.30	2.35	2.35	1.29%	628,000
May 21, 2026	2.31	2.34	2.31	2.32	2.32	-1.28%	348,000
May 20, 2026	2.34	2.36	2.32	2.35	2.35	0.43%	420,000
May 19, 2026	2.30	2.35	2.30	2.34	2.34	1.30%	216,000
May 18, 2026	2.35	2.38	2.30	2.31	2.31	-1.70%	218,000
May 15, 2026	2.37	2.39	2.35	2.35	2.35	-1.67%	450,000
May 14, 2026	2.40	2.40	2.37	2.39	2.39	0.84%	230,000
May 13, 2026	2.38	2.39	2.37	2.37	2.37	-0.84%	370,000
May 12, 2026	2.37	2.40	2.37	2.39	2.39	1.27%	274,000
May 11, 2026	2.37	2.37	2.32	2.36	2.36	-0.42%	714,000
May 8, 2026	2.33	2.37	2.33	2.37	2.37	1.28%	216,000
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