HKG:2160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.70	1.74	1.63	1.66	1.66	-1.78%	1,540,216
May 28, 2026	1.75	1.78	1.65	1.69	1.69	-4.52%	1,738,000
May 27, 2026	1.91	1.92	1.71	1.77	1.77	-6.84%	1,839,800
May 26, 2026	1.88	1.90	1.69	1.90	1.90	-0.52%	2,410,200
May 22, 2026	1.90	1.95	1.86	1.91	1.91	1.06%	929,279
May 21, 2026	1.91	1.97	1.87	1.89	1.89	-1.05%	1,289,000
May 20, 2026	1.97	2.01	1.91	1.91	1.91	-3.54%	1,198,000
May 19, 2026	2.08	2.10	1.96	1.98	1.98	-1.98%	1,181,600
May 18, 2026	2.08	2.08	1.97	2.02	2.02	-3.81%	1,343,602
May 15, 2026	2.14	2.18	2.00	2.10	2.10	-2.33%	1,892,196
May 14, 2026	2.25	2.25	2.13	2.15	2.15	-3.15%	1,514,018
May 13, 2026	2.33	2.33	2.21	2.22	2.22	-3.90%	1,218,003
May 12, 2026	2.45	2.45	2.31	2.31	2.31	-5.33%	851,800
May 11, 2026	2.46	2.46	2.35	2.44	2.44	2.95%	512,800
May 8, 2026	2.38	2.43	2.34	2.37	2.37	-1.66%	958,600
May 7, 2026	2.39	2.43	2.38	2.41	2.41	1.26%	599,125
May 6, 2026	2.37	2.46	2.35	2.38	2.38	0.42%	673,400
May 5, 2026	2.41	2.42	2.32	2.37	2.37	-4.05%	1,061,300
May 4, 2026	2.65	2.65	2.35	2.47	2.47	2.92%	2,772,000
Apr 30, 2026	2.47	2.47	2.35	2.40	2.40	-2.83%	1,536,600
Apr 29, 2026	2.49	2.53	2.44	2.47	2.47	-	922,600
Apr 28, 2026	2.58	2.58	2.44	2.47	2.47	-4.26%	917,800
Apr 27, 2026	2.61	2.63	2.56	2.58	2.58	-1.15%	4,396,222
Apr 24, 2026	2.58	2.63	2.52	2.61	2.61	1.16%	494,800
Apr 23, 2026	2.76	2.76	2.53	2.58	2.58	-7.86%	3,116,200
Apr 22, 2026	2.83	2.83	2.75	2.80	2.80	-4.44%	1,050,400
Apr 21, 2026	3.07	3.09	2.86	2.93	2.93	-6.98%	1,811,600
Apr 20, 2026	3.14	3.17	3.09	3.15	3.15	-	311,400
Apr 17, 2026	3.07	3.25	3.04	3.15	3.15	-2.17%	1,013,800
Apr 16, 2026	3.02	3.28	2.97	3.22	3.22	6.62%	1,359,607
Apr 15, 2026	2.98	3.07	2.94	3.02	3.02	2.72%	1,388,574
Apr 14, 2026	2.80	2.97	2.80	2.94	2.94	5.00%	783,000
Apr 13, 2026	2.81	2.83	2.77	2.80	2.80	-2.44%	443,004
Apr 10, 2026	2.87	2.89	2.84	2.87	2.87	2.14%	384,800
Apr 9, 2026	2.99	3.00	2.81	2.81	2.81	-5.39%	882,018
Apr 8, 2026	2.90	2.99	2.83	2.97	2.97	2.41%	792,021
Apr 2, 2026	2.93	3.10	2.87	2.90	2.90	-1.02%	1,342,800
Apr 1, 2026	2.76	2.95	2.52	2.93	2.93	8.52%	4,613,408
Mar 31, 2026	3.02	3.06	2.54	2.70	2.70	-11.76%	7,005,000
Mar 30, 2026	3.15	3.15	2.96	3.06	3.06	-3.77%	1,725,450
Mar 27, 2026	3.08	3.22	3.08	3.18	3.18	2.91%	1,532,200
Mar 26, 2026	3.13	3.19	3.04	3.09	3.09	-0.96%	861,000
Mar 25, 2026	3.09	3.33	3.05	3.12	3.12	2.97%	1,335,000
Mar 24, 2026	3.05	3.08	2.95	3.03	3.03	-	786,800
Mar 23, 2026	3.22	3.22	2.94	3.03	3.03	-5.90%	1,825,200
Mar 20, 2026	3.39	3.40	3.16	3.22	3.22	-5.01%	2,096,200
Mar 19, 2026	3.49	3.56	3.36	3.39	3.39	-4.24%	674,000
Mar 18, 2026	3.50	3.61	3.46	3.54	3.54	1.14%	1,196,400
Mar 17, 2026	3.48	3.58	3.47	3.50	3.50	0.57%	389,601
Mar 16, 2026	3.50	3.52	3.35	3.48	3.48	-0.57%	985,000