HKG:2281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	0.58	0.58	0.58	0.58	0.58	2.68%	8,000
Nov 2, 2026	0.59	0.59	0.56	0.56	0.56	-4.27%	177,000
Oct 30, 2026	0.59	0.59	0.58	0.59	0.59	2.63%	90,000
Oct 29, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	80,000
Oct 28, 2026	0.58	0.58	0.58	0.58	0.58	-4.13%	67,000
Oct 27, 2026	0.61	0.61	0.61	0.61	0.61	3.42%	10,000
Oct 26, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Oct 23, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Oct 22, 2026	0.58	0.59	0.58	0.59	0.59	-0.85%	48,000
Oct 21, 2026	0.59	0.59	0.59	0.59	0.59	0.85%	42,000
Oct 20, 2026	0.59	0.59	0.59	0.59	0.59	1.74%	3,000
Oct 16, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Oct 15, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	60,000
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