HKG:2153 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.86	0.86	0.78	0.83	0.83	-3.51%	120,000
Sep 30, 2026	0.87	0.88	0.82	0.86	0.86	0.59%	120,000
Sep 29, 2026	0.90	0.90	0.84	0.85	0.85	-3.95%	114,000
Sep 28, 2026	0.89	0.89	0.84	0.89	0.89	-1.67%	114,000
Sep 25, 2026	0.87	0.94	0.87	0.90	0.90	0.56%	112,000
Sep 24, 2026	0.95	0.95	0.90	0.90	0.90	-5.29%	118,000
Sep 23, 2026	0.95	0.95	0.91	0.95	0.95	0.53%	108,000
Sep 22, 2026	0.95	0.95	0.86	0.94	0.94	1.08%	104,000
Sep 21, 2026	0.92	0.95	0.91	0.93	0.93	0.54%	751,000
Sep 18, 2026	0.93	0.93	0.85	0.93	0.93	-	90,000
Sep 17, 2026	0.94	0.94	0.79	0.93	0.93	4.52%	86,000
Sep 16, 2026	0.95	0.95	0.79	0.89	0.89	-2.21%	84,000
Sep 15, 2026	0.93	0.96	0.90	0.91	0.91	-7.18%	122,000
Sep 14, 2026	0.97	0.99	0.88	0.98	0.98	0.52%	114,000
Sep 11, 2026	0.97	0.97	0.86	0.97	0.97	0.52%	82,000
Sep 10, 2026	0.97	1.00	0.91	0.97	0.97	8.43%	118,000
Sep 9, 2026	0.89	0.92	0.85	0.89	0.89	-	24,000
Sep 8, 2026	0.85	0.89	0.82	0.89	0.89	8.54%	36,000
Sep 7, 2026	0.81	0.82	0.81	0.82	0.82	1.86%	8,000
Sep 4, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Sep 3, 2026	0.83	0.88	0.81	0.81	0.81	0.63%	34,000
Sep 2, 2026	0.82	0.83	0.80	0.80	0.80	-1.23%	38,000
Sep 1, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Aug 31, 2026	0.81	0.83	0.81	0.81	0.81	0.62%	120,000
Aug 28, 2026	0.81	0.81	0.78	0.81	0.81	-	124,000
Aug 27, 2026	0.81	0.81	0.78	0.81	0.81	-	114,000
Aug 26, 2026	0.81	0.81	0.78	0.81	0.81	-	114,000
Aug 25, 2026	0.81	0.81	0.77	0.81	0.81	-	116,000
Aug 24, 2026	0.80	0.81	0.77	0.81	0.81	3.87%	114,000
Aug 21, 2026	0.80	0.80	0.77	0.78	0.78	-3.13%	110,000
Aug 20, 2026	0.80	0.80	0.77	0.80	0.80	4.58%	106,000
Aug 19, 2026	0.80	0.80	0.77	0.77	0.77	-2.55%	88,000
Aug 18, 2026	0.81	0.81	0.77	0.79	0.79	-3.09%	98,000
Aug 17, 2026	0.81	0.81	0.77	0.81	0.81	1.25%	70,000
Aug 14, 2026	0.80	0.80	0.77	0.80	0.80	1.27%	79,000
Aug 13, 2026	0.78	0.80	0.78	0.79	0.79	6.04%	82,000
Aug 12, 2026	0.83	0.83	0.70	0.75	0.75	-8.59%	76,000
Aug 11, 2026	0.83	0.83	0.77	0.82	0.82	3.16%	74,000
Aug 10, 2026	0.84	0.84	0.79	0.79	0.79	-1.25%	100,000
Aug 7, 2026	0.83	0.83	0.77	0.80	0.80	3.90%	82,000
Aug 6, 2026	0.83	0.83	0.76	0.77	0.77	-7.78%	74,000
Aug 5, 2026	0.84	0.84	0.75	0.84	0.84	4.37%	40,000
Aug 4, 2026	0.84	0.90	0.73	0.80	0.80	-6.98%	18,000
Aug 3, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	22,000
Jul 31, 2026	0.84	0.84	0.84	0.84	0.84	-	20,000
Jul 30, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jul 29, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jul 28, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jul 27, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jul 24, 2026	0.84	0.84	0.84	0.84	0.84	-	-