HKG:2314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	2.91	2.94	2.88	2.93	2.93	1.03%	3,846,000
Nov 19, 2025	2.86	2.90	2.84	2.90	2.90	1.05%	2,714,000
Nov 18, 2025	2.90	2.92	2.85	2.87	2.87	-2.05%	2,283,000
Nov 17, 2025	2.95	2.95	2.89	2.93	2.93	-0.68%	2,981,000
Nov 14, 2025	2.97	2.99	2.93	2.95	2.95	-2.32%	3,147,000
Nov 13, 2025	2.87	3.05	2.87	3.02	3.02	5.23%	10,214,000
Nov 12, 2025	2.88	2.88	2.82	2.87	2.87	0.35%	2,283,021
Nov 11, 2025	2.87	2.88	2.84	2.86	2.86	0.35%	1,457,000
Nov 10, 2025	2.78	2.87	2.78	2.85	2.85	2.52%	4,027,290
Nov 7, 2025	2.80	2.80	2.76	2.78	2.78	-1.07%	1,407,178
Nov 6, 2025	2.73	2.82	2.73	2.81	2.81	3.31%	3,048,200
Nov 5, 2025	2.71	2.73	2.66	2.72	2.72	0.37%	1,522,915
Nov 4, 2025	2.75	2.77	2.71	2.71	2.71	-2.17%	3,987,000
Nov 3, 2025	2.75	2.78	2.72	2.77	2.77	0.73%	1,752,000
Oct 31, 2025	2.80	2.81	2.75	2.75	2.75	-2.48%	4,810,000
Oct 30, 2025	2.85	2.85	2.79	2.82	2.82	-0.70%	2,851,000
Oct 28, 2025	2.88	2.88	2.83	2.84	2.84	-1.73%	1,935,000
Oct 27, 2025	2.85	2.90	2.84	2.89	2.89	2.48%	2,866,040
Oct 24, 2025	2.86	2.84	2.80	2.82	2.82	-0.70%	1,241,000
Oct 23, 2025	2.86	2.86	2.77	2.84	2.84	-0.70%	2,556,106
Oct 22, 2025	2.86	2.87	2.82	2.86	2.86	0.35%	1,989,000
Oct 21, 2025	2.83	2.88	2.83	2.85	2.85	1.79%	3,386,000
Oct 20, 2025	2.80	2.83	2.79	2.80	2.80	1.08%	2,197,000
Oct 17, 2025	2.87	2.87	2.73	2.77	2.77	-3.48%	6,393,000
Oct 16, 2025	2.87	2.93	2.87	2.87	2.87	-1.71%	2,951,000
Oct 15, 2025	2.86	2.93	2.86	2.92	2.92	2.46%	5,856,095
Oct 14, 2025	2.88	2.92	2.84	2.85	2.85	-1.04%	7,942,000
Oct 13, 2025	2.88	2.88	2.79	2.88	2.88	-1.71%	11,002,300
Oct 10, 2025	2.93	2.98	2.91	2.93	2.93	-0.68%	4,905,000
Oct 9, 2025	2.88	2.96	2.88	2.95	2.95	2.08%	6,079,102
Oct 8, 2025	2.88	2.91	2.82	2.89	2.89	-	2,770,000
Oct 6, 2025	2.91	2.91	2.87	2.89	2.89	-0.34%	1,080,000
Oct 3, 2025	2.88	2.90	2.86	2.90	2.90	0.35%	1,546,800
Oct 2, 2025	2.83	2.90	2.82	2.89	2.89	2.12%	2,683,819
Sep 30, 2025	2.80	2.84	2.78	2.83	2.83	2.17%	5,777,000
Sep 29, 2025	2.73	2.79	2.70	2.77	2.77	1.47%	5,864,000
Sep 26, 2025	2.77	2.79	2.71	2.73	2.73	-1.80%	5,522,000
Sep 25, 2025	2.80	2.85	2.76	2.78	2.78	-0.71%	5,500,000
Sep 24, 2025	2.83	2.83	2.78	2.80	2.80	-0.71%	5,281,000
Sep 23, 2025	2.86	2.86	2.79	2.82	2.82	-1.74%	5,159,000
Sep 22, 2025	2.89	2.95	2.85	2.87	2.87	-0.69%	3,848,000
Sep 19, 2025	2.94	2.94	2.85	2.89	2.89	0.35%	4,255,211
Sep 18, 2025	2.96	2.96	2.84	2.88	2.88	-1.71%	4,551,000
Sep 17, 2025	2.88	2.93	2.87	2.93	2.93	0.69%	7,392,000
Sep 16, 2025	3.01	3.01	2.87	2.91	2.91	-3.32%	9,434,000
Sep 15, 2025	3.07	3.07	2.98	3.01	3.01	-1.95%	3,089,000
Sep 12, 2025	3.06	3.09	3.01	3.07	3.07	-	5,199,000
Sep 11, 2025	3.03	3.10	3.01	3.07	3.07	1.32%	5,302,000
Sep 10, 2025	3.04	3.10	3.01	3.03	3.03	-0.66%	5,032,958
Sep 9, 2025	3.04	3.08	2.99	3.05	3.05	0.33%	7,632,000