HKG:0882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.25	2.28	2.23	2.24	-	-1.75%	240,000
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
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