HKG:2211 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.73	0.77	0.73	0.76	0.76	4.83%	17,990,400
Aug 20, 2026	0.73	0.77	0.72	0.73	0.73	1.40%	2,960,400
Aug 19, 2026	0.65	0.72	0.65	0.72	0.72	10.00%	5,045,000
Aug 18, 2026	0.61	0.67	0.61	0.65	0.65	5.69%	3,585,200
Aug 17, 2026	0.64	0.64	0.62	0.62	0.62	-3.91%	925,000
Aug 14, 2026	0.69	0.71	0.63	0.64	0.64	-7.25%	16,550,000
Aug 13, 2026	0.69	0.69	0.69	0.69	0.69	-	1,690,100
Aug 12, 2026	0.68	0.70	0.65	0.69	0.69	1.47%	13,215,400
Aug 11, 2026	0.80	0.83	0.61	0.68	0.68	-14.47%	2,707,220
Aug 10, 2026	0.87	0.90	0.77	0.80	0.80	-8.62%	9,877,350
Aug 7, 2026	0.89	0.90	0.85	0.87	0.87	-1.69%	4,930,000
Aug 6, 2026	0.80	0.89	0.79	0.89	0.89	13.46%	30,285,700
Aug 5, 2026	0.79	0.81	0.77	0.78	0.78	-1.27%	8,061,000
Aug 4, 2026	0.74	0.79	0.73	0.79	0.79	8.97%	18,815,000
Aug 3, 2026	0.69	0.78	0.68	0.73	0.73	6.62%	15,480,500
Jul 31, 2026	0.62	0.72	0.62	0.68	0.68	4.62%	24,218,400
Jul 30, 2026	0.52	0.65	0.52	0.65	0.65	25.00%	1,154,000
Jul 29, 2026	0.52	0.53	0.51	0.52	0.52	-1.89%	125,800
Jul 28, 2026	0.51	0.56	0.51	0.53	0.53	-	150,000
Jul 27, 2026	0.51	0.53	0.50	0.53	0.53	3.92%	100,000
Jul 24, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	135,000
Jul 23, 2026	0.52	0.54	0.50	0.52	0.52	-1.89%	1,075,000
Jul 22, 2026	0.48	0.53	0.48	0.53	0.53	9.28%	965,120
Jul 21, 2026	0.46	0.51	0.45	0.49	0.49	7.78%	950,000
Jul 20, 2026	0.43	0.46	0.42	0.45	0.45	8.43%	665,500
Jul 17, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	105,000
Jul 16, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	160,000
Jul 15, 2026	0.43	0.45	0.43	0.43	0.43	-1.15%	225,000
Jul 14, 2026	0.44	0.44	0.43	0.44	0.44	-	160,000
Jul 13, 2026	0.44	0.44	0.44	0.44	0.44	-	10
Jul 10, 2026	0.44	0.45	0.43	0.44	0.44	3.57%	48,720
Jul 9, 2026	0.50	0.50	0.42	0.42	0.42	-2.33%	435,000
Jul 8, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jul 7, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	90,000
Jul 6, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	35,300
Jul 3, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	522,000
Jul 2, 2026	0.46	0.46	0.44	0.45	0.45	-2.20%	135,000
Jun 30, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	90,000
Jun 29, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	60,010
Jun 26, 2026	0.47	0.49	0.44	0.45	0.45	-5.32%	385,000
Jun 25, 2026	0.47	0.49	0.47	0.47	0.47	-2.08%	150,000
Jun 24, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	45,000
Jun 23, 2026	0.49	0.50	0.47	0.47	0.47	-3.09%	197,680
Jun 22, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jun 18, 2026	0.48	0.49	0.48	0.49	0.49	-2.02%	175,000
Jun 17, 2026	0.48	0.50	0.48	0.50	0.50	-1.00%	120,000
Jun 16, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	175,000
Jun 15, 2026	0.53	0.53	0.50	0.51	0.51	-3.77%	105,060
Jun 12, 2026	0.51	0.53	0.51	0.53	0.53	1.92%	110,000
Jun 11, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	160,000