HKG:2185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	2.96	3.02	2.70	2.73	2.73	-8.39%	216,600
Jul 9, 2026	3.20	3.34	2.95	2.98	2.98	-8.02%	148,100
Jul 8, 2026	3.10	3.59	3.01	3.24	3.24	7.64%	380,800
Jul 7, 2026	3.26	3.26	2.96	3.01	3.01	-6.81%	176,100
Jul 6, 2026	3.35	3.54	3.15	3.23	3.23	-3.58%	319,000
Jul 3, 2026	2.46	3.57	2.46	3.35	3.35	36.18%	853,000
Jul 2, 2026	2.45	2.89	2.36	2.46	2.46	0.41%	1,033,400
Jun 30, 2026	1.99	2.53	1.99	2.45	2.45	22.50%	1,136,700
Jun 29, 2026	1.88	2.16	1.85	2.00	2.00	6.95%	5,347,000
Jun 26, 2026	1.99	1.99	1.82	1.87	1.87	-6.50%	433,500
Jun 25, 2026	2.12	2.13	1.90	2.00	2.00	-6.10%	270,400
Jun 24, 2026	2.14	2.14	2.08	2.13	2.13	-0.47%	167,400
Jun 23, 2026	2.20	2.20	2.12	2.14	2.14	-2.73%	116,600
Jun 22, 2026	2.35	2.46	2.12	2.20	2.20	-5.98%	148,000
Jun 18, 2026	2.20	2.43	2.20	2.34	2.34	-3.70%	187,300
Jun 17, 2026	2.56	2.59	2.43	2.43	2.43	-6.54%	248,400
Jun 16, 2026	2.68	2.73	2.56	2.60	2.60	-3.70%	104,900
Jun 15, 2026	2.65	2.75	2.61	2.70	2.70	-1.46%	173,500
Jun 12, 2026	2.70	2.74	2.57	2.74	2.74	2.24%	110,000
Jun 11, 2026	2.70	2.70	2.56	2.68	2.68	-0.74%	144,800
Jun 10, 2026	2.70	2.71	2.55	2.70	2.70	-	82,500
Jun 9, 2026	2.62	2.70	2.61	2.70	2.70	-	429,300
Jun 8, 2026	2.80	2.80	2.65	2.70	2.70	-3.91%	273,900
Jun 5, 2026	2.90	2.90	2.79	2.81	2.81	-3.10%	217,500
Jun 4, 2026	3.08	3.08	2.90	2.90	2.90	-8.23%	254,000
Jun 3, 2026	3.17	3.17	3.00	3.16	3.16	-	604,800
Jun 2, 2026	2.91	3.28	2.90	3.16	3.16	5.33%	639,600
Jun 1, 2026	3.16	3.16	2.95	3.00	3.00	-0.66%	313,500
May 29, 2026	3.15	3.30	3.02	3.02	3.02	-4.13%	70,000
May 28, 2026	3.17	3.32	3.00	3.15	3.15	-0.63%	693,600
May 27, 2026	3.46	3.46	3.10	3.17	3.17	-6.76%	450,500
May 26, 2026	3.40	3.56	3.37	3.40	3.40	-7.86%	120,100
May 22, 2026	3.65	3.77	3.45	3.69	3.69	2.79%	425,100
May 21, 2026	3.50	3.73	3.47	3.59	3.59	2.57%	418,900
May 20, 2026	3.59	3.59	3.46	3.50	3.50	-2.23%	300,700