HKG:2281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	0.63	0.65	0.63	0.63	0.63	3.28%	20,000
Jul 22, 2026	0.64	0.64	0.60	0.61	0.61	-3.17%	129,000
Jul 21, 2026	0.61	0.63	0.61	0.63	0.63	-1.56%	4,000
Jul 20, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jul 17, 2026	0.64	0.64	0.64	0.64	0.64	-1.54%	3,000
Jul 16, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jul 15, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	17,000
Jul 14, 2026	0.60	0.63	0.60	0.63	0.63	-	4,000
Jul 13, 2026	0.63	0.63	0.57	0.63	0.63	3.28%	189,000
Jul 10, 2026	0.64	0.64	0.59	0.61	0.61	-6.15%	420,000
Jul 9, 2026	0.65	0.65	0.61	0.65	0.65	2.52%	55,000
Jul 8, 2026	0.70	0.70	0.67	0.68	0.63	1.49%	99,000
Jul 7, 2026	0.66	0.66	0.66	0.67	0.62	-	267,000
Jul 6, 2026	0.67	0.67	0.67	0.67	0.62	-	88,000
Jul 3, 2026	0.66	0.67	0.66	0.67	0.62	-	10,000
Jul 2, 2026	0.67	0.67	0.67	0.67	0.62	-	30,000
Jun 30, 2026	0.67	0.67	0.67	0.67	0.62	-	-
Jun 29, 2026	0.69	0.69	0.67	0.67	0.62	-	107,000
Jun 26, 2026	0.63	0.69	0.63	0.67	0.62	-1.47%	5,000
Jun 25, 2026	0.64	0.69	0.64	0.68	0.63	-2.86%	50,000
Jun 24, 2026	0.67	0.70	0.67	0.70	0.65	2.94%	18,000
Jun 23, 2026	0.68	0.68	0.62	0.68	0.63	-1.45%	102,000
Jun 22, 2026	0.65	0.70	0.61	0.69	0.64	-	86,000
Jun 18, 2026	0.69	0.69	0.69	0.69	0.64	-1.43%	-
Jun 17, 2026	0.67	0.72	0.67	0.70	0.65	1.45%	17,000
Jun 16, 2026	0.66	0.69	0.66	0.69	0.64	-1.43%	97,000
Jun 15, 2026	0.70	0.70	0.70	0.70	0.65	-	-
Jun 12, 2026	0.72	0.72	0.72	0.70	0.65	2.94%	3,000
Jun 11, 2026	0.68	0.68	0.68	0.68	0.63	-1.45%	10,000
Jun 10, 2026	0.69	0.69	0.69	0.69	0.64	-	-
Jun 9, 2026	0.70	0.70	0.67	0.69	0.64	1.47%	41,000
Jun 8, 2026	0.67	0.68	0.67	0.68	0.63	-1.45%	103,000
Jun 5, 2026	0.66	0.70	0.66	0.69	0.64	-1.43%	20,000
Jun 4, 2026	0.70	0.70	0.70	0.70	0.65	-	-
Jun 3, 2026	0.69	0.73	0.69	0.70	0.65	1.45%	69,000
Jun 2, 2026	0.67	0.69	0.67	0.69	0.64	1.47%	104,000
Jun 1, 2026	0.68	0.70	0.68	0.68	0.63	-1.45%	18,000
May 29, 2026	0.68	0.69	0.68	0.69	0.64	-	9,000
May 28, 2026	0.68	0.69	0.68	0.69	0.64	-	26,000
May 27, 2026	0.67	0.70	0.66	0.69	0.64	2.99%	259,000
May 26, 2026	0.68	0.69	0.66	0.67	0.62	-2.90%	133,000
May 22, 2026	0.69	0.69	0.69	0.69	0.64	-1.43%	-
May 21, 2026	0.70	0.70	0.70	0.70	0.65	-	-
May 20, 2026	0.69	0.70	0.69	0.70	0.65	2.94%	3,000
May 19, 2026	0.68	0.69	0.68	0.68	0.63	-	33,000
May 18, 2026	0.68	0.68	0.68	0.68	0.63	-	-
May 15, 2026	0.68	0.68	0.68	0.68	0.63	-1.45%	46,000
May 14, 2026	0.69	0.69	0.69	0.69	0.64	-	-
May 13, 2026	0.69	0.69	0.69	0.69	0.64	-1.43%	-
May 12, 2026	0.70	0.70	0.70	0.70	0.65	-1.41%	-