HKG:2317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.81	0.81	0.80	0.80	-	-2.44%	24,000
May 26, 2026	0.78	0.82	0.78	0.82	0.82	3.80%	44,000
May 22, 2026	0.79	0.79	0.79	0.79	0.79	-	12,000
May 21, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	-
May 20, 2026	0.78	0.78	0.78	0.78	0.78	-	60,000
May 19, 2026	0.78	0.78	0.78	0.78	0.78	-	24,000
May 18, 2026	0.78	0.78	0.78	0.78	0.78	-	16,000
May 15, 2026	0.78	0.78	0.78	0.78	0.78	-	-
May 14, 2026	0.82	0.82	0.78	0.78	0.78	-	60,000
May 13, 2026	0.79	0.79	0.78	0.78	0.78	-	56,000
May 12, 2026	0.85	0.85	0.78	0.78	0.78	-6.02%	92,000
May 11, 2026	0.82	0.83	0.82	0.83	0.83	3.75%	548,000
May 8, 2026	0.81	0.81	0.80	0.80	0.80	-	16,000
May 7, 2026	0.80	0.80	0.80	0.80	0.80	-	-
May 6, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	12,000
May 5, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	-
May 4, 2026	0.81	0.81	0.78	0.78	0.78	-1.27%	336,000
Apr 30, 2026	0.79	0.79	0.79	0.79	0.79	-	120,000
Apr 29, 2026	0.80	0.80	0.79	0.79	0.79	-	12,000
Apr 28, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Apr 27, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	8,000
Apr 24, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Apr 23, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	8,000
Apr 22, 2026	0.80	0.80	0.78	0.80	0.80	-	60,000
Apr 21, 2026	0.81	0.81	0.80	0.80	0.80	1.27%	156,000
Apr 20, 2026	0.79	0.79	0.79	0.79	0.79	-	44,000
Apr 17, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	76,000
Apr 16, 2026	0.80	0.80	0.79	0.80	0.80	-	40,000
Apr 15, 2026	0.79	0.80	0.79	0.80	0.80	2.56%	188,000
Apr 14, 2026	0.78	0.78	0.78	0.78	0.78	-	83,751
Apr 13, 2026	0.78	0.78	0.78	0.78	0.78	-	184,000
Apr 10, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	276,000
Apr 9, 2026	0.80	0.81	0.78	0.80	0.80	-	160,000
Apr 8, 2026	0.78	0.80	0.76	0.80	0.80	5.26%	528,000
Apr 2, 2026	0.76	0.76	0.73	0.76	0.76	4.11%	104,000
Apr 1, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Mar 31, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	-
Mar 30, 2026	0.73	0.73	0.71	0.72	0.72	1.41%	12,000
Mar 27, 2026	0.70	0.71	0.70	0.71	0.71	2.90%	84,000
Mar 26, 2026	0.71	0.72	0.69	0.69	0.69	-	56,000
Mar 25, 2026	0.70	0.70	0.69	0.69	0.69	6.15%	424,000
Mar 24, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Mar 23, 2026	0.66	0.66	0.65	0.65	0.65	-	24,000
Mar 20, 2026	0.66	0.66	0.64	0.65	0.65	-1.52%	64,000
Mar 19, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Mar 18, 2026	0.69	0.69	0.66	0.66	0.66	-	120,000
Mar 17, 2026	0.66	0.66	0.66	0.66	0.66	-	60,000
Mar 16, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Mar 13, 2026	0.69	0.69	0.65	0.66	0.66	-5.71%	16,000
Mar 12, 2026	0.70	0.70	0.70	0.70	0.70	-	8,000