HKG:2236 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	0.60	0.60	0.56	0.60	0.60	3.45%	456,200
Apr 15, 2026	0.61	0.63	0.58	0.58	0.58	-4.92%	1,035,000
Apr 14, 2026	0.58	0.62	0.57	0.61	0.61	1.67%	1,630,632
Apr 13, 2026	0.66	0.66	0.59	0.60	0.60	-3.23%	1,879,681
Apr 10, 2026	0.56	0.63	0.56	0.62	0.62	10.71%	1,610,456
Apr 9, 2026	0.64	0.65	0.55	0.56	0.56	-3.45%	6,291,246
Apr 8, 2026	0.48	0.61	0.48	0.58	0.58	11.54%	4,265,525
Apr 2, 2026	0.51	0.53	0.47	0.52	0.52	-5.45%	5,945,107
Apr 1, 2026	0.59	0.59	0.52	0.55	0.55	-3.51%	3,298,000
Mar 31, 2026	0.55	0.58	0.55	0.57	0.57	3.64%	2,108,000
Mar 30, 2026	0.61	0.63	0.52	0.55	0.55	-12.70%	7,291,000
Mar 27, 2026	0.70	0.70	0.61	0.63	0.63	-10.00%	4,902,000
Mar 26, 2026	0.73	0.73	0.69	0.70	0.70	-	2,153,000
Mar 25, 2026	0.75	0.75	0.69	0.70	0.70	-5.41%	3,325,000
Mar 24, 2026	0.68	0.74	0.67	0.74	0.74	8.82%	4,559,000
Mar 23, 2026	0.62	0.71	0.62	0.68	0.68	9.68%	8,852,000
Mar 20, 2026	0.62	0.71	0.59	0.62	0.62	-	2,190,000
Mar 19, 2026	0.65	0.77	0.62	0.62	0.62	-8.82%	11,670,000
Mar 18, 2026	0.61	0.68	0.61	0.68	0.68	11.48%	12,350,000
Mar 17, 2026	0.58	0.64	0.55	0.61	0.61	10.91%	8,565,000
Mar 16, 2026	0.53	0.57	0.52	0.55	0.55	7.84%	3,367,000
Mar 13, 2026	0.48	0.53	0.48	0.51	0.51	6.25%	3,225,000
Mar 12, 2026	0.46	0.52	0.46	0.48	0.48	7.87%	5,737,000
Mar 11, 2026	0.46	0.46	0.45	0.45	0.45	-	129,000
Mar 10, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	2,088,000
Mar 9, 2026	0.46	0.46	0.43	0.43	0.43	-5.49%	1,981,000
Mar 6, 2026	0.43	0.48	0.43	0.46	0.46	5.81%	4,291,000
Mar 5, 2026	0.44	0.44	0.43	0.43	0.43	-	719,000
Mar 4, 2026	0.42	0.47	0.41	0.43	0.43	3.61%	1,896,000
Mar 3, 2026	0.39	0.42	0.38	0.42	0.42	7.79%	2,765,000
Mar 2, 2026	0.39	0.39	0.37	0.39	0.39	2.67%	649,000
Feb 27, 2026	0.38	0.40	0.38	0.38	0.38	4.17%	210,000
Feb 26, 2026	0.35	0.37	0.34	0.36	0.36	1.41%	1,386,000
Feb 25, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 24, 2026	0.36	0.36	0.35	0.36	0.36	2.90%	42,000
Feb 23, 2026	0.36	0.36	0.30	0.35	0.35	-4.17%	511,000
Feb 20, 2026	0.36	0.37	0.36	0.36	0.36	-	174,000
Feb 16, 2026	0.36	0.37	0.36	0.36	0.36	-2.70%	181,000
Feb 13, 2026	0.36	0.38	0.36	0.37	0.37	4.23%	1,586,000
Feb 12, 2026	0.37	0.37	0.36	0.36	0.36	-5.33%	125,000
Feb 11, 2026	0.37	0.38	0.37	0.38	0.38	2.74%	963,000
Feb 10, 2026	0.37	0.37	0.36	0.37	0.37	4.29%	1,891,000
Feb 9, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	1,305,000
Feb 6, 2026	0.36	0.36	0.35	0.36	0.36	-	338,000
Feb 5, 2026	0.38	0.38	0.35	0.36	0.36	-7.79%	1,758,000
Feb 4, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	262,000
Feb 3, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	1,180,000
Feb 2, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	460,000
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	66,000
Jan 29, 2026	0.40	0.40	0.39	0.40	0.40	1.28%	1,891,000