HKG:2286 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.24	0.24	0.24	0.24	0.24	-2.80%	3,000
Oct 23, 2026	0.25	0.25	0.25	0.25	0.25	-	-
Oct 22, 2026	0.24	0.25	0.24	0.25	0.25	5.04%	12,000
Oct 21, 2026	0.23	0.24	0.23	0.24	0.24	4.39%	77,000
Oct 20, 2026	0.23	0.23	0.23	0.23	0.23	1.33%	23,000
Oct 16, 2026	0.23	0.23	0.23	0.23	0.23	-	-
Oct 15, 2026	0.21	0.23	0.21	0.23	0.23	-9.64%	5,000
Oct 14, 2026	0.25	0.25	0.25	0.25	0.25	-2.35%	-
Oct 13, 2026	0.28	0.28	0.25	0.26	0.26	-8.93%	205,000
Oct 12, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Oct 9, 2026	0.29	0.29	0.28	0.28	0.28	-	43,000
Oct 8, 2026	0.28	0.28	0.28	0.28	0.28	-	3,000
Oct 7, 2026	0.30	0.33	0.28	0.28	0.28	-	63,000
Oct 6, 2026	0.28	0.28	0.28	0.28	0.28	-	16,000
Oct 5, 2026	0.30	0.30	0.28	0.28	0.28	-3.45%	11,000
Oct 2, 2026	0.28	0.30	0.28	0.29	0.29	-	60,000
Sep 30, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Sep 29, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	9,000
Sep 28, 2026	0.28	0.28	0.28	0.30	0.30	5.36%	17,000
Sep 25, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	16,000
Sep 24, 2026	0.28	0.28	0.28	0.29	0.29	1.79%	29,000
Sep 23, 2026	0.28	0.29	0.28	0.28	0.28	-	50,000
Sep 22, 2026	0.30	0.34	0.28	0.28	0.28	-5.08%	194,000
Sep 21, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Sep 18, 2026	0.30	0.30	0.30	0.30	0.30	-	14,000
Sep 17, 2026	0.31	0.31	0.30	0.30	0.30	7.27%	9,000
Sep 16, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	25,000
Sep 15, 2026	0.29	0.29	0.28	0.29	0.29	-5.00%	12,000
Sep 14, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	93,000
Sep 11, 2026	0.30	0.32	0.30	0.31	0.31	-10.29%	173,000
Sep 10, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	59,000
Sep 9, 2026	0.31	0.36	0.30	0.35	0.35	13.11%	101,000
Sep 8, 2026	0.34	0.34	0.30	0.31	0.31	-10.29%	252,000
Sep 7, 2026	0.34	0.38	0.33	0.34	0.34	-6.85%	137,000
Sep 4, 2026	0.40	0.41	0.35	0.37	0.37	1.39%	74,000
Sep 3, 2026	0.36	0.43	0.33	0.36	0.36	-	361,000
Sep 2, 2026	0.32	0.38	0.31	0.36	0.36	14.29%	186,000
Sep 1, 2026	0.30	0.39	0.29	0.32	0.32	3.28%	136,000
Aug 31, 2026	0.35	0.35	0.31	0.31	0.31	-11.59%	79,000
Aug 28, 2026	0.33	0.36	0.33	0.35	0.35	-6.76%	95,000
Aug 27, 2026	0.40	0.40	0.35	0.37	0.37	-7.50%	69,000
Aug 26, 2026	0.41	0.42	0.35	0.40	0.40	-1.23%	194,000
Aug 25, 2026	0.33	0.45	0.32	0.41	0.41	55.77%	1,966,000
Aug 24, 2026	0.28	0.28	0.25	0.26	0.26	-7.14%	372,000
Aug 21, 2026	0.28	0.32	0.25	0.28	0.28	-12.50%	143,000
Aug 20, 2026	0.28	0.33	0.28	0.32	0.32	6.67%	108,000
Aug 19, 2026	0.32	0.33	0.30	0.30	0.30	-14.29%	159,000
Aug 18, 2026	0.32	0.43	0.32	0.35	0.35	16.67%	736,000
Aug 17, 2026	0.31	0.31	0.28	0.30	0.30	-11.76%	327,000
Aug 14, 2026	0.31	0.36	0.31	0.34	0.34	-5.56%	336,000