HKG:2281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.58	0.58	0.57	0.57	0.57	-2.56%	14,000
Oct 13, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	4,000
Oct 12, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Oct 9, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	18,000
Oct 8, 2026	0.58	0.59	0.57	0.57	0.57	-0.87%	174,000
Oct 7, 2026	0.58	0.58	0.58	0.58	0.58	-1.71%	3,000
Oct 6, 2026	0.61	0.61	0.58	0.59	0.59	-4.10%	69,000
Oct 5, 2026	0.61	0.61	0.61	0.61	0.61	-	8,000
Oct 2, 2026	0.62	0.62	0.62	0.61	0.61	4.27%	1,000
Sep 30, 2026	0.60	0.62	0.58	0.59	0.59	-0.85%	403,000
Sep 29, 2026	0.59	0.59	0.59	0.59	0.59	2.61%	7,000
Sep 28, 2026	0.59	0.60	0.58	0.58	0.58	0.88%	80,000
Sep 25, 2026	0.60	0.60	0.57	0.57	0.57	-4.20%	100,000
Sep 24, 2026	0.60	0.64	0.60	0.60	0.60	3.48%	43,000
Sep 23, 2026	0.58	0.59	0.57	0.58	0.58	-6.50%	247,000
Sep 22, 2026	0.61	0.62	0.61	0.62	0.62	3.36%	14,000
Sep 21, 2026	0.59	0.60	0.59	0.60	0.60	2.59%	35,000
Sep 18, 2026	0.58	0.58	0.58	0.58	0.58	-	51,000
Sep 17, 2026	0.59	0.59	0.58	0.58	0.58	-3.33%	90,000
Sep 16, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Sep 15, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Sep 14, 2026	0.60	0.60	0.60	0.60	0.60	0.84%	22,000
Sep 11, 2026	0.60	0.60	0.59	0.60	0.60	-0.83%	397,000
Sep 10, 2026	0.60	0.60	0.60	0.60	0.60	-	65,000
Sep 9, 2026	0.60	0.60	0.58	0.60	0.60	-1.64%	147,000
Sep 8, 2026	0.61	0.61	0.61	0.61	0.61	-	105,000
Sep 7, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	83,000
Sep 4, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	4,000
Sep 3, 2026	0.61	0.61	0.59	0.60	0.60	-2.46%	75,000
Sep 2, 2026	0.61	0.61	0.61	0.61	0.61	-	65,000
Sep 1, 2026	0.58	0.61	0.57	0.61	0.61	-	21,000
Aug 31, 2026	0.61	0.61	0.61	0.61	0.61	-	65,000
Aug 28, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Aug 27, 2026	0.61	0.61	0.60	0.61	0.61	7.02%	4,000
Aug 26, 2026	0.60	0.60	0.57	0.57	0.57	-6.56%	46,000
Aug 25, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Aug 24, 2026	0.61	0.61	0.61	0.61	0.61	-	12,000
Aug 21, 2026	0.58	0.61	0.58	0.61	0.61	-0.81%	7,000
Aug 20, 2026	0.61	0.62	0.61	0.62	0.62	-0.81%	3,000
Aug 19, 2026	0.60	0.63	0.60	0.62	0.62	-0.80%	51,000
Aug 18, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Aug 17, 2026	0.63	0.63	0.60	0.63	0.63	-0.79%	33,000
Aug 14, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Aug 13, 2026	0.63	0.63	0.60	0.63	0.63	0.80%	12,000
Aug 12, 2026	0.63	0.65	0.60	0.63	0.63	0.81%	23,000
Aug 11, 2026	0.63	0.63	0.63	0.62	0.62	-1.59%	12,000
Aug 10, 2026	0.63	0.64	0.63	0.63	0.63	-1.56%	12,000
Aug 7, 2026	0.65	0.65	0.63	0.64	0.64	4.92%	30,000
Aug 6, 2026	0.63	0.63	0.60	0.61	0.61	-6.15%	1,067,000
Aug 5, 2026	0.65	0.65	0.65	0.65	0.65	3.17%	20,000