HKG:2271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	2.70	2.77	2.70	2.76	2.76	-1.78%	48,000
Mar 25, 2026	2.79	2.81	2.76	2.81	2.81	-0.71%	38,000
Mar 24, 2026	2.90	2.90	2.69	2.83	2.83	-2.41%	30,000
Mar 23, 2026	2.67	2.95	2.48	2.90	2.90	9.43%	1,450,000
Mar 20, 2026	2.51	3.17	2.45	2.65	2.65	-	2,938,000
Mar 19, 2026	2.40	2.80	2.26	2.65	2.65	7.72%	1,372,000
Mar 18, 2026	2.70	2.74	2.45	2.46	2.46	-11.51%	848,000
Mar 17, 2026	2.78	2.80	2.77	2.78	2.78	0.72%	56,000
Mar 16, 2026	2.79	3.02	2.75	2.76	2.76	-1.08%	334,000
Mar 13, 2026	2.69	2.79	2.69	2.79	2.79	3.72%	70,000
Mar 12, 2026	2.64	2.69	2.61	2.69	2.69	0.37%	76,000
Mar 11, 2026	2.69	2.69	2.59	2.68	2.68	-0.37%	68,000
Mar 10, 2026	2.75	2.75	2.35	2.69	2.69	2.67%	134,000
Mar 9, 2026	2.61	2.69	2.61	2.62	2.62	-5.42%	350,000
Mar 6, 2026	2.72	2.78	2.63	2.77	2.77	1.09%	114,000
Mar 5, 2026	2.72	2.76	2.72	2.74	2.74	-0.72%	82,000
Mar 4, 2026	2.65	2.76	2.65	2.76	2.76	-2.82%	106,000
Mar 3, 2026	2.77	2.86	2.77	2.84	2.84	-1.73%	46,000
Mar 2, 2026	2.80	2.88	2.74	2.89	2.89	-0.34%	164,000
Feb 27, 2026	3.05	3.05	2.88	2.90	2.90	-4.29%	164,000
Feb 26, 2026	2.68	3.11	2.68	3.03	3.03	18.82%	376,000
Feb 25, 2026	2.40	2.66	2.40	2.55	2.55	9.91%	186,000
Feb 24, 2026	2.30	2.31	2.20	2.32	2.32	5.94%	190,000
Feb 23, 2026	2.07	2.23	2.00	2.19	2.19	-5.60%	146,000
Feb 20, 2026	2.01	2.43	2.01	2.32	2.32	15.42%	218,000
Feb 16, 2026	1.94	2.02	1.94	2.01	2.01	3.08%	138,000
Feb 13, 2026	1.90	1.95	1.89	1.95	1.95	3.17%	146,000
Feb 12, 2026	1.82	1.89	1.81	1.89	1.89	3.85%	118,000
Feb 11, 2026	1.91	1.91	1.78	1.82	1.82	-4.71%	72,000
Feb 10, 2026	1.87	1.91	1.75	1.91	1.91	5.52%	126,000
Feb 9, 2026	1.91	1.91	1.80	1.81	1.81	-5.24%	112,000
Feb 6, 2026	1.89	1.93	1.89	1.91	1.91	0.53%	36,000
Feb 5, 2026	1.86	1.92	1.86	1.90	1.90	-	66,000
Feb 4, 2026	1.87	1.90	1.87	1.90	1.90	1.60%	62,000
Feb 3, 2026	1.79	1.85	1.79	1.87	1.87	2.19%	42,000
Feb 2, 2026	1.82	1.83	1.80	1.83	1.83	0.55%	52,000
Jan 30, 2026	1.76	1.84	1.76	1.82	1.82	-	64,000
Jan 29, 2026	1.88	1.88	1.79	1.82	1.82	-3.19%	142,000
Jan 28, 2026	1.89	1.89	1.85	1.88	1.88	-2.08%	134,000
Jan 27, 2026	1.92	1.92	1.85	1.92	1.92	-	126,000
Jan 26, 2026	1.89	1.92	1.89	1.92	1.92	1.05%	30,000
Jan 23, 2026	1.90	1.90	1.83	1.90	1.90	-	158,000
Jan 22, 2026	1.89	1.91	1.86	1.90	1.90	-	50,000
Jan 21, 2026	1.87	1.90	1.78	1.90	1.90	1.60%	90,000
Jan 20, 2026	1.93	1.93	1.87	1.87	1.87	-4.10%	68,000
Jan 19, 2026	1.94	1.95	1.86	1.95	1.95	0.52%	104,000
Jan 16, 2026	1.90	1.94	1.88	1.94	1.94	-	74,000
Jan 15, 2026	1.96	1.97	1.91	1.94	1.94	-1.02%	52,000
Jan 14, 2026	1.93	1.95	1.89	1.96	1.96	0.51%	64,000
Jan 13, 2026	1.91	1.94	1.90	1.95	1.95	2.09%	20,000