HKG:2271 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.22	2.90	1.88	2.70	2.70	25.58%	5,822,000
May 28, 2026	2.59	2.70	2.00	2.15	2.15	-14.00%	2,020,000
May 27, 2026	2.40	2.70	2.40	2.50	2.50	4.17%	549,000
May 26, 2026	2.50	2.50	2.20	2.40	2.40	-10.78%	134,000
May 22, 2026	2.70	2.70	2.70	2.69	2.69	-0.37%	12,000
May 21, 2026	2.90	2.90	2.70	2.70	2.70	-6.90%	114,000
May 20, 2026	2.63	2.91	2.62	2.90	2.90	10.27%	554,000
May 19, 2026	2.64	2.64	2.64	2.63	2.63	-0.75%	10,000
May 18, 2026	2.69	2.69	2.65	2.65	2.65	-1.49%	46,000
May 15, 2026	2.69	2.69	2.69	2.69	2.69	-	4,000
May 14, 2026	2.69	2.69	2.69	2.69	2.69	-1.82%	-
May 13, 2026	2.72	2.75	2.70	2.74	2.74	-0.72%	74,000
May 12, 2026	2.78	2.78	2.76	2.76	2.76	-0.72%	20,000
May 11, 2026	2.76	2.78	2.76	2.78	2.78	1.09%	26,012
May 8, 2026	2.78	2.78	2.78	2.75	2.75	-1.43%	24,000
May 7, 2026	2.83	2.83	2.76	2.79	2.79	-1.41%	66,000
May 6, 2026	2.90	2.91	2.77	2.83	2.83	3.66%	428,000
May 5, 2026	2.85	2.85	2.73	2.73	2.73	-3.53%	112,000
May 4, 2026	2.94	2.94	2.83	2.83	2.83	-3.74%	34,000
Apr 30, 2026	2.88	2.95	2.88	2.94	2.94	2.08%	54,000
Apr 29, 2026	2.91	2.91	2.85	2.88	2.88	-1.03%	126,000
Apr 28, 2026	2.93	2.93	2.90	2.91	2.91	0.34%	60,000
Apr 27, 2026	2.89	2.89	2.89	2.90	2.90	0.35%	10,000
Apr 24, 2026	2.89	2.89	2.86	2.89	2.89	-0.34%	52,000
Apr 23, 2026	2.86	2.90	2.81	2.90	2.90	0.35%	146,000
Apr 22, 2026	2.90	2.90	2.88	2.89	2.89	0.70%	68,000
Apr 21, 2026	2.90	2.90	2.85	2.87	2.87	-1.03%	56,000
Apr 20, 2026	2.93	2.94	2.88	2.90	2.90	-1.02%	222,000
Apr 17, 2026	2.92	2.93	2.92	2.93	2.93	-	64,000
Apr 16, 2026	2.85	3.00	2.85	2.93	2.93	2.09%	154,000
Apr 15, 2026	2.93	2.93	2.87	2.87	2.87	-2.05%	154,000
Apr 14, 2026	2.93	3.00	2.91	2.93	2.93	-	240,000
Apr 13, 2026	2.83	3.02	2.83	2.93	2.93	-3.30%	234,000
Apr 10, 2026	3.04	3.05	3.00	3.03	3.03	-1.30%	102,000
Apr 9, 2026	3.07	3.20	3.05	3.07	3.07	0.66%	216,000
Apr 8, 2026	2.82	3.08	2.78	3.05	3.05	9.71%	1,099,781
Apr 2, 2026	2.71	2.78	2.70	2.78	2.78	-	56,000
Apr 1, 2026	2.82	2.82	2.78	2.78	2.78	-1.42%	44,000
Mar 31, 2026	2.83	2.85	2.80	2.82	2.82	-0.35%	80,000
Mar 30, 2026	2.77	2.83	2.74	2.83	2.83	-0.70%	32,000
Mar 27, 2026	2.76	2.85	2.76	2.85	2.85	3.26%	62,000
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