HKG:2185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	1.61	1.61	1.44	1.48	1.48	-7.81%	185,100
Sep 17, 2026	1.60	1.68	1.56	1.60	1.60	-2.14%	43,200
Sep 16, 2026	1.65	1.67	1.59	1.64	1.64	1.87%	42,900
Sep 15, 2026	1.67	1.67	1.59	1.61	1.61	-3.31%	26,500
Sep 14, 2026	1.71	1.78	1.66	1.66	1.66	-2.92%	41,400
Sep 11, 2026	1.71	1.75	1.66	1.71	1.71	0.29%	49,200
Sep 10, 2026	1.81	1.81	1.66	1.71	1.71	-5.01%	58,400
Sep 9, 2026	1.85	1.85	1.80	1.80	1.80	-1.91%	6,200
Sep 8, 2026	1.80	1.83	1.69	1.83	1.83	9.58%	27,900
Sep 7, 2026	1.80	1.82	1.65	1.67	1.67	-7.99%	73,800
Sep 4, 2026	1.88	1.88	1.82	1.82	1.82	-0.55%	5,500
Sep 3, 2026	1.83	1.84	1.83	1.83	1.83	0.83%	37,900
Sep 2, 2026	1.85	1.95	1.61	1.81	1.81	-1.63%	52,400
Sep 1, 2026	1.84	2.00	1.84	1.84	1.84	1.66%	142,500
Aug 31, 2026	2.00	2.00	1.76	1.81	1.81	-6.70%	416,800
Aug 28, 2026	2.10	2.10	1.91	1.94	1.94	-11.82%	232,100
Aug 27, 2026	2.27	2.27	2.27	2.20	2.20	-3.08%	10,000
Aug 26, 2026	2.27	2.27	2.27	2.27	2.27	-	-
Aug 25, 2026	2.27	2.27	2.27	2.27	2.27	8.87%	400
Aug 24, 2026	2.10	2.11	1.90	2.09	2.09	-0.71%	351,300
Aug 21, 2026	2.13	2.13	2.10	2.10	2.10	-1.18%	68,800
Aug 20, 2026	2.28	2.28	2.05	2.13	2.13	-6.80%	195,600
Aug 19, 2026	2.39	2.39	2.16	2.28	2.28	4.59%	117,300
Aug 18, 2026	2.23	2.24	2.10	2.18	2.18	-2.24%	17,700
Aug 17, 2026	2.25	2.30	2.20	2.23	2.23	-	74,900
Aug 14, 2026	2.23	2.28	2.18	2.23	2.23	0.22%	137,700
Aug 13, 2026	2.23	2.27	2.21	2.23	2.23	-3.47%	318,300
Aug 12, 2026	2.50	2.50	2.31	2.31	2.31	-2.33%	51,600
Aug 11, 2026	2.24	2.59	2.24	2.36	2.36	5.59%	361,500
Aug 10, 2026	2.36	2.40	2.20	2.24	2.24	-6.09%	244,300
Aug 7, 2026	2.12	2.41	2.12	2.38	2.38	10.70%	334,700
Aug 6, 2026	2.13	2.24	2.08	2.15	2.15	-4.02%	497,600
Aug 5, 2026	2.14	2.28	2.14	2.24	2.24	5.66%	94,500
Aug 4, 2026	2.20	2.29	2.01	2.12	2.12	-3.64%	390,600
Aug 3, 2026	2.45	2.58	2.17	2.20	2.20	-3.08%	363,900
Jul 31, 2026	2.20	2.31	2.12	2.27	2.27	3.18%	131,200
Jul 30, 2026	2.28	2.29	2.08	2.20	2.20	-3.93%	53,500
Jul 29, 2026	2.15	2.40	2.15	2.29	2.29	8.02%	74,600
Jul 28, 2026	2.14	2.24	1.95	2.12	2.12	-6.61%	382,900
Jul 27, 2026	2.16	2.35	2.16	2.27	2.27	5.58%	220,100
Jul 24, 2026	2.21	2.36	2.15	2.15	2.15	-11.16%	647,600
Jul 23, 2026	2.45	2.45	2.34	2.42	2.42	-1.22%	36,600
Jul 22, 2026	2.56	2.70	2.42	2.45	2.45	-2.00%	193,600
Jul 21, 2026	2.78	2.78	2.46	2.50	2.50	-10.07%	583,200
Jul 20, 2026	2.80	2.80	2.80	2.78	2.78	2.96%	34,800
Jul 17, 2026	2.83	2.83	2.65	2.70	2.70	-4.59%	148,200
Jul 16, 2026	3.04	3.08	2.83	2.83	2.83	-6.91%	68,200
Jul 15, 2026	2.89	3.40	2.89	3.04	3.04	5.19%	154,300
Jul 14, 2026	2.99	3.00	2.89	2.89	2.89	5.09%	22,600
Jul 13, 2026	2.73	2.75	2.73	2.75	2.75	0.73%	20,000