HKG:2317 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	8,000
Oct 2, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	280,000
Sep 30, 2026	0.75	0.75	0.75	0.75	0.75	-	11,712
Sep 29, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Sep 28, 2026	0.79	0.79	0.75	0.75	0.75	-4.46%	12,000
Sep 25, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 24, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Sep 23, 2026	0.77	0.79	0.77	0.79	0.79	5.37%	8,000
Sep 22, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Sep 21, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Sep 18, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Sep 17, 2026	0.75	0.75	0.75	0.75	0.75	2.20%	8,000
Sep 16, 2026	0.78	0.78	0.77	0.77	0.73	-	20,000
Sep 15, 2026	0.77	0.77	0.77	0.77	0.73	-6.10%	48,000
Sep 14, 2026	0.83	0.83	0.83	0.82	0.78	-	84,000
Sep 11, 2026	0.82	0.83	0.82	0.82	0.78	10.07%	176,000
Sep 10, 2026	0.79	0.80	0.75	0.75	0.71	-	92,000
Sep 9, 2026	0.75	0.75	0.75	0.75	0.71	-	-
Sep 8, 2026	0.75	0.75	0.75	0.75	0.71	-	-
Sep 7, 2026	0.80	0.80	0.73	0.75	0.71	-0.67%	12,000
Sep 4, 2026	0.75	0.75	0.75	0.75	0.71	2.74%	-
Sep 3, 2026	0.73	0.73	0.73	0.73	0.69	-	-
Sep 2, 2026	0.73	0.73	0.73	0.73	0.69	-	-
Sep 1, 2026	0.73	0.73	0.73	0.73	0.69	0.69%	-
Aug 31, 2026	0.73	0.73	0.73	0.73	0.69	-	-
Aug 28, 2026	0.76	0.76	0.72	0.73	0.69	-4.61%	24,000
Aug 27, 2026	0.76	0.76	0.76	0.76	0.72	-	-
Aug 26, 2026	0.72	0.76	0.72	0.76	0.72	10.14%	96,000
Aug 25, 2026	0.69	0.69	0.69	0.69	0.65	-	-
Aug 24, 2026	0.69	0.69	0.69	0.69	0.65	-	8,000
Aug 21, 2026	0.69	0.69	0.69	0.69	0.65	-	-
Aug 20, 2026	0.69	0.69	0.69	0.69	0.65	-	-
Aug 19, 2026	0.69	0.69	0.69	0.69	0.65	-	-
Aug 18, 2026	0.70	0.70	0.69	0.69	0.65	-	8,000
Aug 17, 2026	0.69	0.69	0.69	0.69	0.65	1.47%	-
Aug 14, 2026	0.67	0.67	0.67	0.68	0.64	-1.45%	4,000
Aug 13, 2026	0.69	0.69	0.69	0.69	0.65	-	-
Aug 12, 2026	0.69	0.69	0.69	0.69	0.65	-	-
Aug 11, 2026	0.69	0.69	0.69	0.69	0.65	-	-
Aug 10, 2026	0.69	0.69	0.69	0.69	0.65	1.47%	-
Aug 7, 2026	0.68	0.68	0.68	0.68	0.64	-	-
Aug 6, 2026	0.68	0.68	0.68	0.68	0.64	-	-
Aug 5, 2026	0.68	0.68	0.68	0.68	0.64	1.49%	-
Aug 4, 2026	0.67	0.67	0.67	0.67	0.63	-	-
Aug 3, 2026	0.74	0.74	0.67	0.67	0.63	-5.63%	16,000
Jul 31, 2026	0.71	0.71	0.71	0.71	0.67	-	-
Jul 30, 2026	0.71	0.71	0.71	0.71	0.67	-	-
Jul 29, 2026	0.71	0.71	0.71	0.71	0.67	-	-
Jul 28, 2026	0.72	0.72	0.70	0.71	0.67	1.43%	212,000
Jul 27, 2026	0.70	0.70	0.70	0.70	0.66	-	-