HKG:2202 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.44	2.46	2.36	2.36	2.36	-3.28%	11,847,480
Aug 21, 2026	2.46	2.48	2.41	2.44	2.44	-	9,246,180
Aug 20, 2026	2.38	2.53	2.38	2.44	2.44	3.17%	26,916,365
Aug 19, 2026	2.39	2.43	2.36	2.37	2.37	-0.42%	15,644,704
Aug 18, 2026	2.40	2.43	2.36	2.38	2.38	-1.04%	10,711,650
Aug 17, 2026	2.44	2.44	2.39	2.40	2.40	-1.03%	8,031,750
Aug 14, 2026	2.46	2.46	2.39	2.43	2.43	-1.22%	14,818,560
Aug 13, 2026	2.52	2.52	2.43	2.46	2.46	-2.96%	24,677,460
Aug 12, 2026	2.44	2.58	2.42	2.53	2.53	3.69%	29,291,500
Aug 11, 2026	2.53	2.53	2.44	2.44	2.44	-2.98%	15,759,298
Aug 10, 2026	2.53	2.59	2.52	2.52	2.52	0.60%	20,232,258
Aug 7, 2026	2.50	2.52	2.42	2.50	2.50	0.40%	14,199,440
Aug 6, 2026	2.51	2.51	2.43	2.49	2.49	-0.80%	19,169,800
Aug 5, 2026	2.45	2.52	2.44	2.51	2.51	2.03%	15,042,668
Aug 4, 2026	2.52	2.53	2.43	2.46	2.46	-2.38%	18,148,500
Aug 3, 2026	2.50	2.56	2.47	2.52	2.52	1.61%	11,342,076
Jul 31, 2026	2.47	2.55	2.41	2.48	2.48	0.40%	15,475,868
Jul 30, 2026	2.48	2.54	2.46	2.47	2.47	-0.40%	13,157,500
Jul 29, 2026	2.41	2.52	2.41	2.48	2.48	3.33%	24,699,440
Jul 28, 2026	2.39	2.43	2.35	2.40	2.40	0.42%	11,173,000
Jul 27, 2026	2.42	2.44	2.39	2.39	2.39	-0.83%	9,348,120
Jul 24, 2026	2.48	2.48	2.40	2.41	2.41	-2.82%	9,770,858
Jul 23, 2026	2.41	2.50	2.37	2.48	2.48	3.33%	20,363,500
Jul 22, 2026	2.40	2.51	2.37	2.40	2.40	-	21,515,760
Jul 21, 2026	2.46	2.46	2.38	2.40	2.40	-1.64%	14,900,244
Jul 20, 2026	2.46	2.50	2.42	2.44	2.44	-1.61%	13,295,500
Jul 17, 2026	2.55	2.55	2.34	2.48	2.48	-1.20%	40,325,958
Jul 16, 2026	2.43	2.56	2.39	2.51	2.51	4.58%	39,974,100
Jul 15, 2026	2.34	2.43	2.33	2.40	2.40	2.56%	14,073,300
Jul 14, 2026	2.29	2.35	2.26	2.34	2.34	1.74%	10,783,426
Jul 13, 2026	2.33	2.33	2.22	2.30	2.30	-2.13%	21,125,885
Jul 10, 2026	2.27	2.41	2.24	2.35	2.35	3.98%	30,427,300
Jul 9, 2026	2.26	2.28	2.23	2.26	2.26	-0.44%	13,355,400
Jul 8, 2026	2.21	2.29	2.19	2.27	2.27	2.25%	16,038,100
Jul 7, 2026	2.30	2.31	2.19	2.22	2.22	-3.90%	14,803,160
Jul 6, 2026	2.34	2.38	2.29	2.31	2.31	-1.28%	13,462,264
Jul 3, 2026	2.25	2.36	2.23	2.34	2.34	4.93%	28,525,100
Jul 2, 2026	2.18	2.27	2.18	2.23	2.23	5.19%	39,512,590
Jun 30, 2026	2.23	2.23	2.10	2.12	2.12	-4.07%	41,074,710
Jun 29, 2026	2.21	2.28	2.16	2.21	2.21	0.45%	22,750,076
Jun 26, 2026	2.24	2.36	2.17	2.20	2.20	-2.22%	47,769,776
Jun 25, 2026	2.31	2.32	2.21	2.25	2.25	-2.60%	29,786,936
Jun 24, 2026	2.42	2.45	2.31	2.31	2.31	-3.75%	24,322,680
Jun 23, 2026	2.46	2.53	2.37	2.40	2.40	-2.83%	23,503,820
Jun 22, 2026	2.42	2.48	2.35	2.47	2.47	2.07%	22,071,230
Jun 18, 2026	2.53	2.55	2.40	2.42	2.42	-4.72%	34,135,200
Jun 17, 2026	2.55	2.60	2.50	2.54	2.54	-0.39%	16,665,203
Jun 16, 2026	2.64	2.64	2.51	2.55	2.55	-3.04%	14,063,960
Jun 15, 2026	2.67	2.71	2.60	2.63	2.63	-0.38%	8,329,784
Jun 12, 2026	2.64	2.69	2.61	2.64	2.64	0.76%	12,691,880