HKG:2238 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	2.25	2.29	2.22	2.25	2.25	1.35%	12,121,459
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