HKG:2156 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.70	2.74	2.68	2.72	2.72	3.03%	1,225,000
May 28, 2026	2.80	2.88	2.75	2.84	2.64	0.35%	4,744,000
May 27, 2026	2.88	2.88	2.83	2.83	2.63	-1.74%	1,245,628
May 26, 2026	2.88	2.90	2.83	2.88	2.68	-1.03%	472,698
May 22, 2026	2.89	2.95	2.89	2.91	2.71	0.69%	494,000
May 21, 2026	2.98	3.01	2.85	2.89	2.69	-1.37%	969,000
May 20, 2026	2.94	2.94	2.92	2.93	2.72	-2.01%	122,000
May 19, 2026	2.98	2.99	2.92	2.99	2.78	-	521,000
May 18, 2026	3.04	3.06	2.92	2.99	2.78	-1.64%	1,558,000
May 15, 2026	3.10	3.10	3.02	3.04	2.83	-1.94%	1,033,000
May 14, 2026	3.07	3.10	3.06	3.10	2.88	-	841,000
May 13, 2026	3.08	3.15	3.08	3.10	2.88	0.98%	889,000
May 12, 2026	3.04	3.11	3.04	3.07	2.85	0.33%	1,238,660
May 11, 2026	3.08	3.10	3.00	3.06	2.84	-0.65%	1,396,000
May 8, 2026	2.92	3.11	2.92	3.08	2.86	5.48%	3,232,068
May 7, 2026	2.92	2.93	2.90	2.92	2.71	1.04%	502,000
May 6, 2026	2.94	2.94	2.83	2.89	2.69	-0.69%	423,000
May 5, 2026	2.85	2.91	2.84	2.91	2.71	2.46%	1,050,000
May 4, 2026	2.79	2.87	2.79	2.84	2.64	1.79%	3,432,035
Apr 30, 2026	2.88	2.88	2.79	2.79	2.59	-3.46%	4,288,582
Apr 29, 2026	2.91	2.94	2.88	2.89	2.69	-0.34%	311,293
Apr 28, 2026	2.92	2.96	2.90	2.90	2.70	-0.68%	3,952,000
Apr 27, 2026	2.95	2.95	2.88	2.92	2.71	-2.01%	620,000
Apr 24, 2026	2.82	2.99	2.82	2.98	2.77	2.76%	905,431
Apr 23, 2026	2.80	2.92	2.80	2.90	2.70	-0.34%	770,000
Apr 22, 2026	2.90	2.92	2.83	2.91	2.71	0.69%	471,000
Apr 21, 2026	2.88	2.91	2.88	2.89	2.69	-0.34%	1,112,000
Apr 20, 2026	2.90	2.91	2.89	2.90	2.70	-	706,000
Apr 17, 2026	2.85	2.91	2.85	2.90	2.70	0.35%	321,000
Apr 16, 2026	2.86	2.91	2.81	2.89	2.69	1.40%	1,644,000
Apr 15, 2026	2.88	2.90	2.83	2.85	2.65	0.71%	1,351,000
Apr 14, 2026	2.86	2.88	2.80	2.83	2.63	-0.70%	493,000
Apr 13, 2026	2.93	2.93	2.85	2.85	2.65	-2.40%	1,452,436
Apr 10, 2026	2.76	2.98	2.68	2.92	2.71	3.55%	5,741,100
Apr 9, 2026	2.76	2.85	2.76	2.82	2.62	2.17%	869,000
Apr 8, 2026	2.69	2.76	2.69	2.76	2.57	2.60%	924,000
Apr 2, 2026	2.68	2.70	2.67	2.69	2.50	-0.37%	276,000
Apr 1, 2026	2.69	2.70	2.67	2.70	2.51	1.89%	1,055,000
Mar 31, 2026	2.65	2.70	2.62	2.65	2.46	0.38%	442,375
Mar 30, 2026	2.65	2.67	2.63	2.64	2.45	-0.38%	305,970
Mar 27, 2026	2.63	2.67	2.59	2.65	2.46	0.76%	763,000
Mar 26, 2026	2.72	2.73	2.61	2.63	2.44	-	2,366,000
Mar 25, 2026	2.51	2.65	2.51	2.63	2.44	0.38%	439,000
Mar 24, 2026	2.52	2.63	2.52	2.62	2.44	4.38%	1,316,000
Mar 23, 2026	2.51	2.51	2.43	2.51	2.33	-1.95%	1,196,321
Mar 20, 2026	2.56	2.57	2.50	2.56	2.38	-	721,000
Mar 19, 2026	2.60	2.61	2.56	2.56	2.38	-2.29%	647,985
Mar 18, 2026	2.62	2.64	2.60	2.62	2.44	0.77%	244,000
Mar 17, 2026	2.57	2.66	2.57	2.60	2.42	-0.76%	285,000
Mar 16, 2026	2.58	2.63	2.56	2.62	2.44	1.95%	259,000