HKG:2147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.60	0.68	0.60	0.64	0.64	3.23%	19,600
Mar 26, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	-
Mar 25, 2026	0.63	0.63	0.63	0.63	0.63	-	40,200
Mar 24, 2026	0.58	0.64	0.58	0.63	0.63	3.28%	52,000
Mar 23, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 20, 2026	0.58	0.61	0.58	0.61	0.61	-1.61%	22,000
Mar 19, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	16,000
Mar 18, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Mar 17, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Mar 16, 2026	0.60	0.63	0.60	0.63	0.63	-	14,400
Mar 13, 2026	0.64	0.64	0.59	0.63	0.63	-1.56%	12,000
Mar 12, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Mar 11, 2026	0.65	0.65	0.65	0.64	0.64	-3.03%	24,000
Mar 10, 2026	0.59	0.66	0.58	0.66	0.66	4.76%	90,000
Mar 9, 2026	0.63	0.63	0.63	0.63	0.63	-1.56%	-
Mar 6, 2026	0.64	0.64	0.58	0.64	0.64	-3.03%	36,000
Mar 5, 2026	0.73	0.73	0.63	0.66	0.66	3.13%	58,000
Mar 4, 2026	0.58	0.63	0.56	0.64	0.64	4.92%	203,000
Mar 3, 2026	0.61	0.69	0.51	0.61	0.61	-8.96%	368,000
Mar 2, 2026	0.65	0.67	0.63	0.67	0.67	4.69%	232,000
Feb 27, 2026	0.71	0.71	0.64	0.64	0.64	-14.67%	275,000
Feb 26, 2026	0.69	0.75	0.69	0.75	0.75	5.63%	53,400
Feb 25, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	10,000
Feb 24, 2026	0.78	0.78	0.71	0.72	0.72	-1.37%	19,200
Feb 23, 2026	0.71	0.78	0.71	0.73	0.73	-	284,000
Feb 20, 2026	0.71	0.76	0.71	0.73	0.73	2.82%	48,200
Feb 16, 2026	0.71	0.72	0.71	0.71	0.71	-4.05%	28,000
Feb 13, 2026	0.69	0.74	0.68	0.74	0.74	7.25%	140,000
Feb 12, 2026	0.64	0.69	0.62	0.69	0.69	-1.43%	88,000
Feb 11, 2026	0.68	0.70	0.68	0.70	0.70	-	104,000
Feb 10, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	136,000
Feb 9, 2026	0.74	0.74	0.74	0.74	0.74	-	40,000
Feb 6, 2026	0.70	0.72	0.66	0.74	0.74	-2.63%	40,400
Feb 5, 2026	0.74	0.76	0.72	0.76	0.76	2.70%	47,600
Feb 4, 2026	0.76	0.84	0.70	0.74	0.74	-2.63%	429,200
Feb 3, 2026	0.73	0.77	0.71	0.76	0.76	4.11%	20,000
Feb 2, 2026	0.76	0.76	0.71	0.73	0.73	-5.19%	57,000
Jan 30, 2026	0.78	0.78	0.77	0.77	0.77	-	19,000
Jan 29, 2026	0.76	0.77	0.75	0.77	0.77	1.32%	120,800
Jan 28, 2026	0.75	0.77	0.75	0.76	0.76	-1.30%	223,000
Jan 27, 2026	0.78	0.79	0.76	0.77	0.77	-1.28%	45,000
Jan 26, 2026	0.78	0.78	0.74	0.78	0.78	-	189,800
Jan 23, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 22, 2026	0.79	0.79	0.76	0.78	0.78	1.30%	40,400
Jan 21, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	25,000
Jan 20, 2026	0.72	0.76	0.72	0.76	0.76	-	28,600
Jan 19, 2026	0.83	0.83	0.75	0.76	0.76	-	81,000
Jan 16, 2026	0.71	0.82	0.70	0.76	0.76	-	191,600
Jan 15, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	-
Jan 14, 2026	0.81	0.82	0.75	0.75	0.75	-7.41%	491,600