HKG:2271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	3.08	3.25	3.08	3.15	3.15	-1.56%	24,000
Jun 17, 2026	3.20	3.20	3.20	3.20	3.20	-	14,033
Jun 16, 2026	3.00	3.28	3.00	3.20	3.20	-2.44%	204,000
Jun 15, 2026	3.28	3.28	3.28	3.28	3.28	3.80%	16,000
Jun 12, 2026	3.16	3.30	3.16	3.16	3.16	-	152,000
Jun 11, 2026	3.25	3.25	3.10	3.16	3.16	-2.26%	156,000
Jun 10, 2026	3.18	3.25	3.09	3.25	3.23	2.52%	160,000
Jun 9, 2026	3.06	3.24	3.06	3.17	3.15	3.59%	212,000
Jun 8, 2026	3.02	3.13	3.02	3.06	3.04	2.00%	88,000
Jun 5, 2026	2.97	3.20	2.95	3.00	2.98	3.81%	402,000
Jun 4, 2026	2.94	3.00	2.88	2.89	2.87	4.33%	892,000
Jun 3, 2026	2.76	2.87	2.63	2.77	2.76	-	176,000
Jun 2, 2026	3.26	3.99	2.70	2.77	2.76	-15.03%	7,990,000
Jun 1, 2026	2.70	3.30	2.70	3.26	3.24	20.74%	2,628,000
May 29, 2026	2.22	2.90	1.88	2.70	2.69	25.58%	5,822,000
May 28, 2026	2.59	2.70	2.00	2.15	2.14	-14.00%	2,020,000
May 27, 2026	2.40	2.70	2.40	2.50	2.49	4.17%	549,000
May 26, 2026	2.50	2.50	2.20	2.40	2.39	-10.78%	134,000
May 22, 2026	2.70	2.70	2.70	2.69	2.68	-0.37%	12,000
May 21, 2026	2.90	2.90	2.70	2.70	2.69	-6.90%	114,000
May 20, 2026	2.63	2.91	2.62	2.90	2.88	10.27%	554,000
May 19, 2026	2.64	2.64	2.64	2.63	2.62	-0.75%	10,000
May 18, 2026	2.69	2.69	2.65	2.65	2.64	-1.49%	46,000
May 15, 2026	2.69	2.69	2.69	2.69	2.68	-	4,000
May 14, 2026	2.69	2.69	2.69	2.69	2.68	-1.82%	-
May 13, 2026	2.72	2.75	2.70	2.74	2.73	-0.72%	74,000
May 12, 2026	2.78	2.78	2.76	2.76	2.75	-0.72%	20,000
May 11, 2026	2.76	2.78	2.76	2.78	2.77	1.09%	26,012
May 8, 2026	2.78	2.78	2.78	2.75	2.74	-1.43%	24,000
May 7, 2026	2.83	2.83	2.76	2.79	2.78	-1.41%	66,000
May 6, 2026	2.90	2.91	2.77	2.83	2.82	3.66%	428,000
May 5, 2026	2.85	2.85	2.73	2.73	2.72	-3.53%	112,000
May 4, 2026	2.94	2.94	2.83	2.83	2.82	-3.74%	34,000
Apr 30, 2026	2.88	2.95	2.88	2.94	2.92	2.08%	54,000
Apr 29, 2026	2.91	2.91	2.85	2.88	2.87	-1.03%	126,000
Apr 28, 2026	2.93	2.93	2.90	2.91	2.89	0.34%	60,000
Apr 27, 2026	2.89	2.89	2.89	2.90	2.88	0.35%	10,000
Apr 24, 2026	2.89	2.89	2.86	2.89	2.87	-0.34%	52,000
Apr 23, 2026	2.86	2.90	2.81	2.90	2.88	0.35%	146,000
Apr 22, 2026	2.90	2.90	2.88	2.89	2.87	0.70%	68,000
Apr 21, 2026	2.90	2.90	2.85	2.87	2.86	-1.03%	56,000
Apr 20, 2026	2.93	2.94	2.88	2.90	2.88	-1.02%	222,000
Apr 17, 2026	2.92	2.93	2.92	2.93	2.91	-	64,000
Apr 16, 2026	2.85	3.00	2.85	2.93	2.91	2.09%	154,000
Apr 15, 2026	2.93	2.93	2.87	2.87	2.86	-2.05%	154,000
Apr 14, 2026	2.93	3.00	2.91	2.93	2.91	-	240,000
Apr 13, 2026	2.83	3.02	2.83	2.93	2.91	-3.30%	234,000
Apr 10, 2026	3.04	3.05	3.00	3.03	3.01	-1.30%	102,000
Apr 9, 2026	3.07	3.20	3.05	3.07	3.05	0.66%	216,000
Apr 8, 2026	2.82	3.08	2.78	3.05	3.03	9.71%	1,099,781