HKG:2147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.79	0.79	0.76	0.77	-	-	26,400
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
Dec 18, 2025	0.90	0.90	0.90	0.90	0.90	-2.17%	10,400
Dec 17, 2025	0.92	0.92	0.88	0.92	0.92	-	135,400
Dec 16, 2025	0.90	0.92	0.88	0.92	0.92	-	173,600
Dec 15, 2025	0.90	0.92	0.90	0.92	0.92	2.22%	13,200
Dec 12, 2025	0.90	0.90	0.86	0.90	0.90	2.27%	327,000
Dec 11, 2025	0.88	0.90	0.86	0.88	0.88	7.32%	699,000
Dec 10, 2025	0.80	0.86	0.80	0.82	0.82	-	293,600
Dec 9, 2025	0.80	0.82	0.78	0.82	0.82	-	254,400
Dec 8, 2025	0.84	0.84	0.80	0.82	0.82	-2.38%	724,400
Dec 5, 2025	0.80	0.84	0.80	0.84	0.84	5.00%	179,400
Dec 4, 2025	0.88	0.88	0.74	0.80	0.80	-11.11%	559,400
Dec 3, 2025	0.86	0.90	0.86	0.90	0.90	4.65%	260,600
Dec 2, 2025	0.86	0.88	0.86	0.86	0.86	-2.27%	140,400
Dec 1, 2025	0.86	0.88	0.86	0.88	0.88	-	144,200
Nov 28, 2025	0.86	0.88	0.86	0.88	0.88	-	139,200
Nov 27, 2025	0.86	0.88	0.86	0.88	0.88	-	106,000
Nov 26, 2025	0.86	0.90	0.86	0.88	0.88	-	82,000
Nov 25, 2025	0.88	0.88	0.86	0.88	0.88	2.33%	81,200
Nov 24, 2025	0.88	0.88	0.84	0.86	0.86	-2.27%	137,400
Nov 21, 2025	0.88	0.90	0.86	0.88	0.88	-	139,000
Nov 20, 2025	0.88	0.88	0.86	0.88	0.88	-2.22%	96,200
Nov 19, 2025	0.88	0.90	0.86	0.90	0.90	2.27%	120,800
Nov 18, 2025	0.86	0.88	0.84	0.88	0.88	-	117,600
Nov 17, 2025	0.86	0.88	0.84	0.88	0.88	-	89,800
Nov 14, 2025	0.88	0.92	0.86	0.88	0.88	-4.35%	458,800
Nov 13, 2025	0.90	0.92	0.88	0.92	0.92	2.22%	72,400
Nov 12, 2025	0.86	0.90	0.86	0.90	0.90	-	187,400
Nov 11, 2025	0.92	0.92	0.84	0.90	0.90	-	369,200