HKG:0882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	2.06	2.08	2.05	2.06	-	-	332,000
Jul 6, 2026	2.02	2.08	2.02	2.06	2.06	-0.48%	264,000
Jul 3, 2026	2.03	2.07	2.01	2.07	2.07	4.02%	198,000
Jul 2, 2026	2.01	2.05	1.99	1.99	1.99	-0.59%	239,000
Jun 30, 2026	2.09	2.09	2.05	2.09	2.00	-0.95%	738,000
Jun 29, 2026	2.11	2.13	2.08	2.11	2.02	-	184,000
Jun 26, 2026	2.09	2.11	2.07	2.11	2.02	-	442,000
Jun 25, 2026	2.10	2.11	2.08	2.11	2.02	0.48%	290,000
Jun 24, 2026	2.13	2.13	2.10	2.10	2.01	-1.41%	150,000
Jun 23, 2026	2.10	2.14	2.10	2.13	2.04	1.43%	90,758
Jun 22, 2026	2.11	2.14	2.08	2.10	2.01	-3.23%	394,000
Jun 18, 2026	2.24	2.24	2.13	2.17	2.08	-2.69%	300,000
Jun 17, 2026	2.20	2.24	2.18	2.23	2.14	0.45%	938,000
Jun 16, 2026	2.25	2.25	2.18	2.22	2.13	0.45%	376,000
Jun 15, 2026	2.20	2.25	2.17	2.21	2.12	0.91%	216,000
Jun 12, 2026	2.15	2.20	2.12	2.19	2.10	1.86%	464,000
Jun 11, 2026	2.16	2.18	2.04	2.15	2.06	-	3,424,000
Jun 10, 2026	2.12	2.15	2.11	2.15	2.06	-0.46%	708,000
Jun 9, 2026	2.14	2.16	2.11	2.16	2.07	1.41%	1,088,000
Jun 8, 2026	2.19	2.19	2.13	2.13	2.04	-4.05%	780,000
Jun 5, 2026	2.23	2.24	2.21	2.22	2.13	-0.89%	166,000
Jun 4, 2026	2.23	2.25	2.21	2.24	2.15	-0.44%	560,000
Jun 3, 2026	2.21	2.27	2.21	2.25	2.16	1.35%	92,000
Jun 2, 2026	2.26	2.26	2.20	2.22	2.13	-1.77%	874,500
Jun 1, 2026	2.28	2.28	2.25	2.26	2.16	1.35%	70,000
May 29, 2026	2.17	2.23	2.17	2.23	2.14	1.83%	448,000
May 28, 2026	2.23	2.26	2.19	2.19	2.10	-1.79%	268,000
May 27, 2026	2.25	2.28	2.21	2.23	2.14	-2.19%	1,062,000
May 26, 2026	2.32	2.32	2.24	2.28	2.18	-2.98%	1,041,000
May 22, 2026	2.31	2.35	2.30	2.35	2.25	1.29%	628,000
May 21, 2026	2.31	2.34	2.31	2.32	2.22	-1.28%	348,000
May 20, 2026	2.34	2.36	2.32	2.35	2.25	0.43%	420,000
May 19, 2026	2.30	2.35	2.30	2.34	2.24	1.30%	216,000
May 18, 2026	2.35	2.38	2.30	2.31	2.21	-1.70%	218,000
May 15, 2026	2.37	2.39	2.35	2.35	2.25	-1.67%	450,000
May 14, 2026	2.40	2.40	2.37	2.39	2.29	0.84%	230,000
May 13, 2026	2.38	2.39	2.37	2.37	2.27	-0.84%	370,000
May 12, 2026	2.37	2.40	2.37	2.39	2.29	1.27%	274,000
May 11, 2026	2.37	2.37	2.32	2.36	2.26	-0.42%	714,000
May 8, 2026	2.33	2.37	2.33	2.37	2.27	1.28%	216,000
May 7, 2026	2.33	2.36	2.33	2.34	2.24	0.43%	290,000
May 6, 2026	2.35	2.35	2.32	2.33	2.23	-0.85%	402,000
May 5, 2026	2.34	2.35	2.30	2.35	2.25	0.43%	340,000
May 4, 2026	2.32	2.34	2.32	2.34	2.24	0.43%	376,000
Apr 30, 2026	2.37	2.37	2.31	2.33	2.23	-2.10%	1,366,000
Apr 29, 2026	2.38	2.38	2.36	2.38	2.28	0.42%	504,000
Apr 28, 2026	2.38	2.39	2.36	2.37	2.27	-0.42%	390,000
Apr 27, 2026	2.41	2.43	2.37	2.38	2.28	-1.24%	780,000
Apr 24, 2026	2.43	2.43	2.40	2.41	2.31	-0.82%	470,000
Apr 23, 2026	2.42	2.44	2.40	2.43	2.33	0.41%	292,000