HKG:2185 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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