HKG:2068 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	2.39	2.41	2.37	2.39	2.39	-	1,585,000
Sep 8, 2025	2.40	2.42	2.36	2.39	2.39	0.42%	2,317,000
Sep 5, 2025	2.33	2.39	2.32	2.38	2.38	2.59%	3,941,000
Sep 4, 2025	2.33	2.38	2.30	2.32	2.32	-0.43%	4,495,000
Sep 3, 2025	2.39	2.39	2.32	2.33	2.33	-0.85%	3,303,000
Sep 2, 2025	2.41	2.44	2.35	2.35	2.35	-2.49%	4,845,000
Sep 1, 2025	2.48	2.48	2.38	2.41	2.41	-1.23%	4,123,000
Aug 29, 2025	2.46	2.52	2.43	2.44	2.44	-0.41%	7,219,000
Aug 28, 2025	2.41	2.45	2.35	2.45	2.45	1.66%	6,827,000
Aug 27, 2025	2.55	2.55	2.41	2.41	2.41	-4.74%	6,183,000
Aug 26, 2025	2.56	2.56	2.50	2.53	2.53	-	5,158,000
Aug 25, 2025	2.45	2.58	2.45	2.53	2.53	3.69%	9,797,000
Aug 22, 2025	2.44	2.45	2.42	2.44	2.44	-	3,263,000
Aug 21, 2025	2.47	2.48	2.40	2.44	2.44	-	3,304,000
Aug 20, 2025	2.46	2.52	2.41	2.44	2.44	-0.81%	8,736,000
Aug 19, 2025	2.56	2.58	2.45	2.46	2.46	-3.15%	9,101,000
Aug 18, 2025	2.58	2.59	2.53	2.54	2.54	-1.55%	6,128,000
Aug 15, 2025	2.50	2.58	2.47	2.58	2.58	2.79%	13,324,000
Aug 14, 2025	2.66	2.66	2.50	2.51	2.51	-5.64%	16,283,000
Aug 13, 2025	2.62	2.69	2.59	2.66	2.66	2.31%	10,473,000
Aug 12, 2025	2.57	2.63	2.57	2.60	2.60	0.78%	6,837,000
Aug 11, 2025	2.59	2.59	2.55	2.58	2.58	1.18%	10,052,000
Aug 8, 2025	2.45	2.72	2.45	2.55	2.55	3.66%	54,173,000
Aug 7, 2025	2.45	2.53	2.43	2.46	2.46	1.23%	9,102,000
Aug 6, 2025	2.40	2.45	2.39	2.43	2.43	1.67%	5,691,000
Aug 5, 2025	2.40	2.42	2.35	2.39	2.39	1.27%	5,225,000
Aug 4, 2025	2.31	2.38	2.31	2.36	2.36	0.43%	3,973,000
Aug 1, 2025	2.38	2.41	2.32	2.35	2.35	-0.84%	5,423,000
Jul 31, 2025	2.44	2.46	2.35	2.37	2.37	-2.87%	10,069,000
Jul 30, 2025	2.50	2.51	2.42	2.44	2.44	-1.61%	8,511,000
Jul 29, 2025	2.50	2.50	2.42	2.48	2.48	-	9,079,000
Jul 28, 2025	2.56	2.56	2.47	2.48	2.48	-3.13%	11,571,000
Jul 25, 2025	2.70	2.70	2.55	2.56	2.56	-4.83%	14,975,000
Jul 24, 2025	2.59	2.69	2.53	2.69	2.69	3.07%	26,816,000
Jul 23, 2025	2.68	2.74	2.60	2.61	2.61	-2.61%	25,300,000
Jul 22, 2025	2.60	2.78	2.53	2.68	2.68	3.47%	60,645,000
Jul 21, 2025	2.47	2.64	2.44	2.59	2.59	6.15%	53,885,000
Jul 18, 2025	2.52	2.65	2.44	2.44	2.44	-3.17%	92,452,000
Jul 17, 2025	2.56	2.57	2.50	2.52	2.52	-1.56%	20,681,000
Jul 16, 2025	2.64	2.70	2.54	2.56	2.56	-2.66%	23,206,000
Jul 15, 2025	2.76	2.83	2.59	2.63	2.63	-2.23%	31,023,000
Jul 14, 2025	2.83	2.93	2.67	2.69	2.69	-4.61%	53,596,000
Jul 11, 2025	2.48	3.50	2.42	2.82	2.82	15.57%	263,129,000
Jul 10, 2025	2.26	2.45	2.26	2.44	2.44	6.55%	22,799,000
Jul 9, 2025	2.24	2.40	2.21	2.29	2.29	3.62%	33,424,000
Jul 8, 2025	2.17	2.23	2.17	2.21	2.21	0.91%	5,862,000
Jul 7, 2025	2.22	2.22	2.15	2.19	2.19	-0.45%	3,663,000
Jul 4, 2025	2.22	2.25	2.16	2.20	2.20	-	8,303,000
Jul 3, 2025	2.23	2.31	2.18	2.20	2.20	-1.35%	18,384,000
Jul 2, 2025	2.10	2.73	2.05	2.23	2.23	7.21%	79,506,000