HKG:2147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.81	0.81	0.81	0.81	0.81	-4.71%	20,000
Jan 12, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	-
Jan 9, 2026	0.84	0.84	0.84	0.84	0.84	-4.55%	-
Jan 8, 2026	0.88	0.88	0.88	0.88	0.88	-5.38%	-
Jan 7, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Jan 6, 2026	0.94	0.94	0.94	0.94	0.94	-3.09%	-
Jan 5, 2026	0.97	0.97	0.97	0.97	0.97	3.19%	-
Jan 2, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	-
Dec 31, 2025	0.95	0.95	0.95	0.95	0.95	10.47%	-
Dec 30, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 29, 2025	0.86	0.86	0.86	0.86	0.86	2.38%	-
Dec 24, 2025	0.92	0.98	0.80	0.84	0.84	-8.70%	649,800
Dec 23, 2025	0.88	0.92	0.88	0.92	0.92	-	135,800
Dec 22, 2025	0.90	0.92	0.88	0.92	0.92	2.22%	121,000
Dec 19, 2025	0.88	0.92	0.88	0.90	0.90	-	56,400