HKG:2281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.77	0.80	0.76	0.79	0.79	1.28%	64,000
Jan 29, 2026	0.76	0.81	0.76	0.78	0.78	2.63%	131,000
Jan 28, 2026	0.75	0.77	0.75	0.76	0.76	2.70%	45,000
Jan 27, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	119,000
Jan 26, 2026	0.72	0.72	0.72	0.72	0.72	-2.70%	20,000
Jan 23, 2026	0.75	0.75	0.75	0.74	0.74	-1.33%	1,000
Jan 22, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	4,000
Jan 21, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	96,000
Jan 20, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 19, 2026	0.73	0.73	0.72	0.72	0.72	-4.00%	55,000
Jan 16, 2026	0.72	0.75	0.72	0.75	0.75	1.35%	114,000
Jan 15, 2026	0.75	0.75	0.73	0.74	0.74	-	19,000
Jan 14, 2026	0.73	0.75	0.72	0.74	0.74	-	770,000
Jan 13, 2026	0.74	0.75	0.73	0.74	0.74	-	136,000
Jan 12, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	100,000
Jan 9, 2026	0.73	0.73	0.72	0.73	0.73	1.39%	66,000
Jan 8, 2026	0.72	0.72	0.66	0.72	0.72	-2.70%	279,000
Jan 7, 2026	0.75	0.76	0.74	0.74	0.74	1.37%	40,000
Jan 6, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	170,000
Jan 5, 2026	0.74	0.74	0.74	0.74	0.74	-	9,000
Jan 2, 2026	0.74	0.74	0.74	0.74	0.74	-	3,000
Dec 31, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Dec 30, 2025	0.74	0.74	0.74	0.74	0.74	-	20,000
Dec 29, 2025	0.75	0.75	0.74	0.74	0.74	1.37%	210,000
Dec 24, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Dec 23, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Dec 22, 2025	0.74	0.74	0.73	0.73	0.73	-2.67%	40,000
Dec 19, 2025	0.72	0.77	0.72	0.75	0.75	4.17%	34,000
Dec 18, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Dec 17, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	187,000
Dec 16, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	8,000
Dec 15, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Dec 12, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Dec 11, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Dec 10, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Dec 9, 2025	0.75	0.75	0.74	0.74	0.74	-	9,000
Dec 8, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	238,000
Dec 5, 2025	0.74	0.75	0.74	0.75	0.75	-	3,000
Dec 4, 2025	0.75	0.75	0.75	0.75	0.75	-	4,000
Dec 3, 2025	0.73	0.75	0.66	0.75	0.75	-	60,000
Dec 2, 2025	0.75	0.75	0.75	0.75	0.75	-	19,000
Dec 1, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	9,000
Nov 28, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	49,000
Nov 27, 2025	0.75	0.75	0.75	0.75	0.75	-	108,000
Nov 26, 2025	0.78	0.78	0.75	0.75	0.75	-2.60%	20,000
Nov 25, 2025	0.76	0.80	0.76	0.77	0.77	4.05%	101,000
Nov 24, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Nov 21, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	65,000
Nov 20, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	6,000
Nov 19, 2025	0.76	0.76	0.76	0.76	0.76	-	115,000