HKG:2281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	3,000
Apr 24, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	32,000
Apr 23, 2026	0.67	0.67	0.65	0.67	0.67	-	125,000
Apr 22, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	8,000
Apr 21, 2026	0.69	0.70	0.69	0.69	0.69	-	125,000
Apr 20, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	117,000
Apr 17, 2026	0.68	0.70	0.68	0.70	0.70	-1.41%	184,000
Apr 16, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	16,000
Apr 15, 2026	0.69	0.69	0.69	0.69	0.69	-	1,000
Apr 14, 2026	0.69	0.69	0.67	0.69	0.69	-1.43%	171,000
Apr 13, 2026	0.70	0.70	0.67	0.70	0.70	1.45%	114,000
Apr 10, 2026	0.67	0.69	0.66	0.69	0.69	2.99%	388,000
Apr 9, 2026	0.67	0.67	0.66	0.67	0.67	-	232,000
Apr 8, 2026	0.68	0.70	0.67	0.67	0.67	-	188,000
Apr 2, 2026	0.68	0.68	0.67	0.67	0.67	-	41,000
Apr 1, 2026	0.66	0.68	0.65	0.67	0.67	3.08%	1,321,000
Mar 31, 2026	0.65	0.67	0.61	0.65	0.65	-2.99%	699,000
Mar 30, 2026	0.75	0.75	0.67	0.67	0.67	-14.10%	1,565,000
Mar 27, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 26, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 25, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 24, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 23, 2026	0.83	0.83	0.74	0.78	0.78	-6.02%	202,000
Mar 20, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 19, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 18, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 17, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 16, 2026	0.84	0.85	0.84	0.83	0.83	1.22%	100,000
Mar 13, 2026	0.82	0.82	0.81	0.82	0.82	3.80%	83,000
Mar 12, 2026	0.79	0.79	0.79	0.79	0.79	-2.47%	430,000
Mar 11, 2026	0.79	0.82	0.79	0.81	0.81	-1.22%	91,000
Mar 10, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	3,000
Mar 9, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	89,000
Mar 6, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	-
Mar 5, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	50,000
Mar 4, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 3, 2026	0.85	0.88	0.80	0.80	0.80	-2.44%	140,000
Mar 2, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	250,000
Feb 27, 2026	0.81	0.85	0.80	0.80	0.80	-	19,000
Feb 26, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	5,000
Feb 25, 2026	0.82	0.82	0.82	0.82	0.82	-	4,000
Feb 24, 2026	0.80	0.82	0.77	0.82	0.82	2.50%	675,000
Feb 23, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	134,000
Feb 20, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	32,000
Feb 16, 2026	0.76	0.77	0.76	0.77	0.77	-	354,000
Feb 13, 2026	0.76	0.77	0.76	0.77	0.77	-3.75%	6,000
Feb 12, 2026	0.76	0.80	0.76	0.80	0.80	2.56%	301,000
Feb 11, 2026	0.78	0.78	0.78	0.78	0.78	-	1,000
Feb 10, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 9, 2026	0.78	0.78	0.78	0.78	0.78	-	68,000