HKG:2147 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.64	0.65	0.64	0.64	0.64	6.67%	86,000
Oct 5, 2026	0.63	0.63	0.57	0.60	0.60	-4.76%	380,000
Oct 2, 2026	0.53	0.65	0.53	0.63	0.63	26.00%	1,049,000
Sep 30, 2026	0.51	0.51	0.50	0.50	0.50	-	312,000
Sep 29, 2026	0.54	0.54	0.50	0.50	0.50	-7.41%	794,800
Sep 28, 2026	0.54	0.56	0.53	0.54	0.54	4.85%	714,800
Sep 25, 2026	0.52	0.52	0.51	0.52	0.52	-0.96%	60,000
Sep 24, 2026	0.52	0.52	0.50	0.52	0.52	-	444,800
Sep 23, 2026	0.50	0.54	0.50	0.52	0.52	5.05%	991,500
Sep 22, 2026	0.55	0.55	0.48	0.50	0.50	-15.38%	2,749,400
Sep 21, 2026	0.57	0.60	0.54	0.59	0.59	3.54%	713,000
Sep 18, 2026	0.61	0.62	0.54	0.57	0.57	-7.38%	972,600
Sep 17, 2026	0.69	0.69	0.59	0.61	0.61	-10.95%	440,200
Sep 16, 2026	0.65	0.69	0.65	0.69	0.69	-7.43%	220,000
Sep 15, 2026	0.72	0.74	0.67	0.74	0.74	2.78%	119,600
Sep 14, 2026	0.65	0.72	0.65	0.72	0.72	10.77%	1,172,600
Sep 11, 2026	0.62	0.76	0.62	0.65	0.65	7.44%	2,531,200
Sep 10, 2026	0.52	0.66	0.49	0.61	0.61	16.35%	1,516,400
Sep 9, 2026	0.49	0.62	0.49	0.52	0.52	21.94%	2,487,800
Sep 8, 2026	0.61	0.61	0.54	0.59	0.43	-7.14%	1,572,000
Sep 7, 2026	0.64	0.64	0.58	0.63	0.46	-	195,000
Sep 4, 2026	0.68	0.70	0.58	0.63	0.46	-14.86%	916,800
Sep 3, 2026	0.73	0.75	0.68	0.74	0.54	-1.33%	241,000
Sep 2, 2026	0.80	0.80	0.72	0.75	0.55	-2.60%	628,000
Sep 1, 2026	0.68	0.82	0.68	0.77	0.56	10.79%	1,354,000
Aug 31, 2026	0.65	0.71	0.64	0.70	0.51	10.32%	876,600
Aug 28, 2026	0.60	0.63	0.60	0.63	0.46	5.88%	360,000
Aug 27, 2026	0.60	0.62	0.59	0.60	0.43	-4.03%	153,600
Aug 26, 2026	0.54	0.62	0.54	0.62	0.45	10.71%	649,800
Aug 25, 2026	0.58	0.58	0.54	0.56	0.41	-2.61%	33,000
Aug 24, 2026	0.56	0.58	0.56	0.58	0.42	3.60%	28,000
Aug 21, 2026	0.54	0.56	0.54	0.56	0.40	1.83%	188,800
Aug 20, 2026	0.55	0.55	0.54	0.55	0.40	-1.80%	148,000
Aug 19, 2026	0.55	0.56	0.54	0.56	0.40	2.78%	246,000
Aug 18, 2026	0.54	0.56	0.54	0.54	0.39	-3.57%	109,600
Aug 17, 2026	0.60	0.60	0.54	0.56	0.41	-0.88%	298,200
Aug 14, 2026	0.57	0.57	0.57	0.57	0.41	-	4,000
Aug 13, 2026	0.56	0.57	0.56	0.57	0.41	-	164,000
Aug 12, 2026	0.57	0.58	0.57	0.57	0.41	0.89%	72,000
Aug 11, 2026	0.54	0.56	0.54	0.56	0.41	5.66%	148,000
Aug 10, 2026	0.60	0.60	0.53	0.53	0.39	-7.02%	248,600
Aug 7, 2026	0.58	0.60	0.57	0.57	0.42	3.64%	229,200
Aug 6, 2026	0.54	0.58	0.54	0.55	0.40	-2.65%	507,600
Aug 5, 2026	0.54	0.57	0.54	0.57	0.41	2.73%	181,800
Aug 4, 2026	0.57	0.58	0.51	0.55	0.40	-1.79%	1,186,000
Aug 3, 2026	0.50	0.56	0.50	0.56	0.41	-5.08%	244,000
Jul 31, 2026	0.64	0.64	0.59	0.59	0.43	1.72%	13,000
Jul 30, 2026	0.58	0.58	0.58	0.58	0.42	-	4,000
Jul 29, 2026	0.56	0.62	0.55	0.58	0.42	5.45%	836,000
Jul 28, 2026	0.49	0.58	0.49	0.55	0.40	10.00%	56,600