HKG:2147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	0.64	0.64	0.58	0.63	0.63	-	195,000
Sep 4, 2026	0.68	0.70	0.58	0.63	0.63	-14.86%	916,800
Sep 3, 2026	0.73	0.75	0.68	0.74	0.74	-1.33%	241,000
Sep 2, 2026	0.80	0.80	0.72	0.75	0.75	-2.60%	628,000
Sep 1, 2026	0.68	0.82	0.68	0.77	0.77	10.79%	1,354,000
Aug 31, 2026	0.65	0.71	0.64	0.70	0.70	10.32%	876,600
Aug 28, 2026	0.60	0.63	0.60	0.63	0.63	5.88%	360,000
Aug 27, 2026	0.60	0.62	0.59	0.60	0.60	-4.03%	153,600
Aug 26, 2026	0.54	0.62	0.54	0.62	0.62	10.71%	649,800
Aug 25, 2026	0.58	0.58	0.54	0.56	0.56	-2.61%	33,000
Aug 24, 2026	0.56	0.58	0.56	0.58	0.58	3.60%	28,000
Aug 21, 2026	0.54	0.56	0.54	0.56	0.56	1.83%	188,800
Aug 20, 2026	0.55	0.55	0.54	0.55	0.55	-1.80%	148,000
Aug 19, 2026	0.55	0.56	0.54	0.56	0.56	2.78%	246,000
Aug 18, 2026	0.54	0.56	0.54	0.54	0.54	-3.57%	109,600
Aug 17, 2026	0.60	0.60	0.54	0.56	0.56	-0.88%	298,200
Aug 14, 2026	0.57	0.57	0.57	0.57	0.57	-	4,000
Aug 13, 2026	0.56	0.57	0.56	0.57	0.57	-	164,000
Aug 12, 2026	0.57	0.58	0.57	0.57	0.57	0.89%	72,000
Aug 11, 2026	0.54	0.56	0.54	0.56	0.56	5.66%	148,000
Aug 10, 2026	0.60	0.60	0.53	0.53	0.53	-7.02%	248,600
Aug 7, 2026	0.58	0.60	0.57	0.57	0.57	3.64%	229,200
Aug 6, 2026	0.54	0.58	0.54	0.55	0.55	-2.65%	507,600
Aug 5, 2026	0.54	0.57	0.54	0.57	0.57	2.73%	181,800
Aug 4, 2026	0.57	0.58	0.51	0.55	0.55	-1.79%	1,186,000
Aug 3, 2026	0.50	0.56	0.50	0.56	0.56	-5.08%	244,000
Jul 31, 2026	0.64	0.64	0.59	0.59	0.59	1.72%	13,000
Jul 30, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 29, 2026	0.56	0.62	0.55	0.58	0.58	5.45%	836,000
Jul 28, 2026	0.49	0.58	0.49	0.55	0.55	10.00%	56,600
Jul 27, 2026	0.51	0.51	0.50	0.50	0.50	-5.66%	44,000
Jul 24, 2026	0.53	0.53	0.53	0.53	0.53	-5.36%	4,000
Jul 23, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 22, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 21, 2026	0.53	0.56	0.53	0.56	0.56	-1.75%	8,000
Jul 20, 2026	0.60	0.60	0.52	0.57	0.57	3.64%	41,600
Jul 17, 2026	0.62	0.62	0.55	0.55	0.55	-	54,000
Jul 16, 2026	0.55	0.59	0.55	0.55	0.55	-8.33%	16,000
Jul 15, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	-
Jul 14, 2026	0.61	0.61	0.61	0.61	0.61	-	36,000
Jul 13, 2026	0.61	0.61	0.61	0.61	0.61	-	184,000
Jul 10, 2026	0.61	0.61	0.61	0.61	0.61	-	40,000
Jul 9, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Jul 8, 2026	0.51	0.62	0.51	0.61	0.61	7.02%	120,000
Jul 7, 2026	0.51	0.57	0.51	0.57	0.57	7.55%	116,000
Jul 6, 2026	0.53	0.53	0.53	0.53	0.53	3.92%	88,000
Jul 3, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	59,600
Jul 2, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jun 30, 2026	0.50	0.50	0.50	0.50	0.50	1.02%	36,000
Jun 29, 2026	0.49	0.49	0.49	0.49	0.49	-	-