HKG:2238 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	2.33	2.33	2.33	2.33	2.33	8.64%	516,000
Sep 11, 2026	2.13	2.15	2.12	2.14	2.14	-0.47%	4,569,997
Sep 10, 2026	2.16	2.16	2.14	2.15	2.15	-1.15%	8,258,622
Sep 9, 2026	2.17	2.19	2.15	2.18	2.18	0.46%	4,946,350
Sep 8, 2026	2.16	2.18	2.13	2.17	2.17	0.46%	6,254,000
Sep 7, 2026	2.16	2.19	2.15	2.16	2.16	-0.69%	5,380,700
Sep 4, 2026	2.15	2.20	2.15	2.17	2.17	2.84%	10,120,154
Sep 3, 2026	2.14	2.16	2.11	2.11	2.11	-0.24%	8,072,646
Sep 2, 2026	2.17	2.17	2.10	2.12	2.12	-1.86%	11,034,000
Sep 1, 2026	2.18	2.19	2.15	2.16	2.16	0.23%	10,608,146
Aug 31, 2026	2.22	2.24	2.14	2.15	2.15	-4.44%	25,103,327
Aug 28, 2026	2.10	2.31	2.09	2.25	2.25	7.91%	43,639,634
Aug 27, 2026	2.13	2.13	2.07	2.09	2.09	-1.42%	13,548,325
Aug 26, 2026	2.13	2.17	2.12	2.12	2.12	-0.70%	13,095,630
Aug 25, 2026	2.13	2.14	2.09	2.13	2.13	0.95%	8,832,892
Aug 24, 2026	2.15	2.18	2.11	2.11	2.11	-1.40%	8,477,365
Aug 21, 2026	2.24	2.24	2.12	2.14	2.14	-2.73%	20,581,576
Aug 20, 2026	2.15	2.24	2.14	2.20	2.20	3.77%	22,253,308
Aug 19, 2026	2.19	2.19	2.12	2.12	2.12	-2.97%	8,176,974
Aug 18, 2026	2.19	2.20	2.15	2.19	2.19	-	9,563,177
Aug 17, 2026	2.20	2.22	2.19	2.19	2.19	0.23%	5,436,000
Aug 14, 2026	2.24	2.24	2.17	2.18	2.18	-0.23%	4,957,266
Aug 13, 2026	2.24	2.24	2.18	2.19	2.19	-1.80%	10,392,000
Aug 12, 2026	2.23	2.24	2.21	2.23	2.23	-0.67%	6,050,587
Aug 11, 2026	2.27	2.28	2.23	2.24	2.24	-2.18%	5,677,524
Aug 10, 2026	2.22	2.31	2.22	2.29	2.29	2.69%	7,026,076
Aug 7, 2026	2.24	2.25	2.22	2.23	2.23	-0.67%	5,485,181
Aug 6, 2026	2.27	2.29	2.24	2.25	2.25	-2.18%	6,927,636
Aug 5, 2026	2.29	2.32	2.26	2.30	2.30	1.10%	6,951,520
Aug 4, 2026	2.35	2.34	2.27	2.27	2.27	-2.58%	8,435,851
Aug 3, 2026	2.35	2.37	2.32	2.33	2.33	-0.85%	7,709,679
Jul 31, 2026	2.39	2.39	2.32	2.35	2.35	-2.08%	8,313,554
Jul 30, 2026	2.36	2.43	2.34	2.40	2.40	2.13%	16,480,543
Jul 29, 2026	2.21	2.39	2.21	2.35	2.35	6.82%	33,722,497
Jul 28, 2026	2.20	2.25	2.17	2.20	2.20	-	9,329,727
Jul 27, 2026	2.16	2.21	2.16	2.20	2.20	1.85%	5,296,989
Jul 24, 2026	2.23	2.23	2.15	2.16	2.16	-3.57%	6,542,451
Jul 23, 2026	2.18	2.26	2.14	2.24	2.24	3.23%	9,120,217
Jul 22, 2026	2.20	2.21	2.17	2.17	2.17	-0.91%	4,693,180
Jul 21, 2026	2.17	2.20	2.16	2.19	2.19	0.46%	6,148,946
Jul 20, 2026	2.13	2.19	2.13	2.18	2.18	2.35%	7,453,078
Jul 17, 2026	2.23	2.23	2.11	2.13	2.13	-3.62%	13,938,800
Jul 16, 2026	2.16	2.23	2.16	2.21	2.21	2.31%	14,076,390
Jul 15, 2026	2.10	2.17	2.07	2.16	2.16	2.86%	15,743,152
Jul 14, 2026	2.03	2.12	2.03	2.10	2.10	2.94%	27,742,617
Jul 13, 2026	2.15	2.17	2.02	2.04	2.04	-6.85%	38,221,930
Jul 10, 2026	2.17	2.25	2.15	2.19	2.19	1.39%	9,975,791
Jul 9, 2026	2.23	2.23	2.15	2.16	2.16	-3.14%	17,056,000
Jul 8, 2026	2.18	2.24	2.18	2.23	2.23	0.90%	6,011,228
Jul 7, 2026	2.26	2.30	2.18	2.21	2.21	-1.78%	14,076,270