HKG:2238 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.16	2.23	2.16	2.22	2.22	2.78%	11,031,781
Jul 2, 2026	2.10	2.21	2.10	2.16	2.16	3.85%	19,302,306
Jun 30, 2026	2.09	2.11	2.04	2.08	2.08	-0.48%	14,610,205
Jun 29, 2026	2.09	2.12	2.02	2.09	2.09	-	17,715,200
Jun 26, 2026	2.18	2.18	2.08	2.09	2.09	-5.00%	22,346,300
Jun 25, 2026	2.19	2.21	2.14	2.20	2.20	0.92%	18,983,826
Jun 24, 2026	2.25	2.27	2.17	2.18	2.18	-3.54%	16,077,271
Jun 23, 2026	2.24	2.29	2.24	2.26	2.26	0.89%	12,539,563
Jun 22, 2026	2.27	2.27	2.18	2.24	2.24	-0.44%	18,478,752
Jun 18, 2026	2.30	2.32	2.23	2.25	2.25	-3.02%	35,056,280
Jun 17, 2026	2.39	2.40	2.30	2.32	2.32	-2.93%	32,935,510
Jun 16, 2026	2.46	2.49	2.38	2.39	2.39	-2.85%	7,305,754
Jun 15, 2026	2.44	2.51	2.44	2.46	2.46	1.23%	9,429,600
Jun 12, 2026	2.39	2.46	2.39	2.43	2.43	2.10%	7,845,600
Jun 11, 2026	2.42	2.42	2.36	2.38	2.38	-1.65%	9,063,305
Jun 10, 2026	2.41	2.42	2.34	2.42	2.42	0.41%	16,143,390
Jun 9, 2026	2.41	2.45	2.37	2.41	2.41	-0.82%	27,238,763
Jun 8, 2026	2.53	2.53	2.41	2.43	2.43	-3.57%	14,653,807
Jun 5, 2026	2.54	2.54	2.49	2.52	2.52	0.40%	15,745,100
Jun 4, 2026	2.59	2.59	2.51	2.51	2.51	-2.71%	12,772,610
Jun 3, 2026	2.64	2.66	2.57	2.58	2.58	-3.37%	13,141,550
Jun 2, 2026	2.65	2.69	2.62	2.67	2.67	1.14%	14,346,400
Jun 1, 2026	2.60	2.66	2.60	2.64	2.64	2.33%	10,072,127
May 29, 2026	2.55	2.64	2.55	2.58	2.58	1.57%	13,325,900
May 28, 2026	2.58	2.61	2.52	2.54	2.54	-2.31%	10,425,170
May 27, 2026	2.60	2.64	2.58	2.60	2.60	-0.76%	8,873,700
May 26, 2026	2.64	2.65	2.59	2.62	2.62	-1.13%	9,071,380
May 22, 2026	2.60	2.66	2.58	2.65	2.65	2.32%	6,750,011
May 21, 2026	2.61	2.66	2.59	2.59	2.59	-0.38%	11,370,300
May 20, 2026	2.61	2.61	2.56	2.60	2.60	-0.38%	9,896,186
May 19, 2026	2.61	2.63	2.58	2.61	2.61	-	9,186,695
May 18, 2026	2.66	2.66	2.57	2.61	2.61	-2.61%	20,722,900
May 15, 2026	2.69	2.70	2.64	2.68	2.68	-0.74%	10,256,870
May 14, 2026	2.73	2.76	2.68	2.70	2.70	-1.46%	12,521,250
May 13, 2026	2.67	2.77	2.65	2.74	2.74	2.62%	22,957,730
May 12, 2026	2.75	2.76	2.65	2.67	2.67	-2.91%	28,852,750
May 11, 2026	2.78	2.78	2.73	2.75	2.75	-0.72%	27,496,770
May 8, 2026	2.78	2.78	2.75	2.77	2.77	-0.36%	17,567,230
May 7, 2026	2.81	2.83	2.76	2.78	2.78	-	27,569,270
May 6, 2026	2.82	2.83	2.76	2.78	2.78	-0.36%	24,698,800
May 5, 2026	2.85	2.86	2.76	2.79	2.79	-3.12%	9,220,000
May 4, 2026	2.83	2.90	2.83	2.88	2.88	2.13%	5,699,096
Apr 30, 2026	2.96	2.96	2.82	2.82	2.82	-5.05%	58,236,940
Apr 29, 2026	2.91	2.99	2.91	2.97	2.97	2.06%	30,858,580
Apr 28, 2026	3.02	3.03	2.89	2.91	2.91	-3.32%	32,283,480
Apr 27, 2026	3.06	3.06	2.99	3.01	3.01	-1.31%	19,078,650
Apr 24, 2026	3.11	3.11	3.01	3.05	3.05	-1.61%	15,762,000
Apr 23, 2026	3.17	3.17	3.08	3.10	3.10	-1.90%	13,649,070
Apr 22, 2026	3.18	3.19	3.14	3.16	3.16	-0.63%	9,522,800
Apr 21, 2026	3.19	3.20	3.13	3.18	3.18	-	5,748,000