HKG:2342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	1.65	1.65	1.50	1.59	-	-3.05%	10,382,000
Mar 25, 2026	1.67	1.75	1.62	1.64	1.64	-1.20%	14,702,870
Mar 24, 2026	1.72	1.76	1.65	1.66	1.66	-2.92%	7,860,000
Mar 23, 2026	1.70	1.75	1.67	1.71	1.71	0.59%	9,546,000
Mar 20, 2026	1.73	1.77	1.67	1.70	1.70	-1.16%	9,834,069
Mar 19, 2026	1.82	1.82	1.72	1.72	1.72	-4.97%	6,334,000
Mar 18, 2026	1.80	1.85	1.76	1.81	1.81	-1.09%	4,746,000
Mar 17, 2026	1.75	1.84	1.73	1.83	1.83	5.78%	12,382,400
Mar 16, 2026	1.76	1.77	1.70	1.73	1.73	-3.35%	9,062,000
Mar 13, 2026	1.82	1.83	1.78	1.79	1.79	-2.19%	4,938,000
Mar 12, 2026	1.82	1.90	1.80	1.83	1.83	-0.54%	5,800,000
Mar 11, 2026	1.87	1.93	1.83	1.84	1.84	-1.60%	6,192,122
Mar 10, 2026	1.74	1.87	1.74	1.87	1.87	8.09%	8,900,000
Mar 9, 2026	1.75	1.77	1.64	1.73	1.73	-2.81%	12,125,920
Mar 6, 2026	1.84	1.84	1.76	1.78	1.78	-3.26%	13,271,051
Mar 5, 2026	1.90	1.92	1.80	1.84	1.84	-	8,583,100
Mar 4, 2026	1.83	1.87	1.79	1.84	1.84	-1.08%	8,731,771
Mar 3, 2026	1.99	2.03	1.85	1.86	1.86	-6.53%	18,576,000
Mar 2, 2026	2.10	2.10	1.98	1.99	1.99	-5.69%	6,770,000
Feb 27, 2026	2.10	2.12	2.06	2.11	2.11	0.48%	6,347,603
Feb 26, 2026	2.05	2.15	2.03	2.10	2.10	3.45%	10,813,451
Feb 25, 2026	2.07	2.12	1.99	2.03	2.03	-0.98%	12,571,239
Feb 24, 2026	2.09	2.09	1.99	2.05	2.05	-1.91%	9,498,374
Feb 23, 2026	2.22	2.27	2.08	2.09	2.09	-5.00%	17,325,460
Feb 20, 2026	2.35	2.35	2.18	2.20	2.20	-7.17%	14,214,000
Feb 16, 2026	2.38	2.41	2.28	2.37	2.37	-0.84%	4,250,000
Feb 13, 2026	2.33	2.41	2.27	2.39	2.39	4.82%	9,176,572
Feb 12, 2026	2.29	2.31	2.27	2.28	2.28	-0.87%	3,356,000
Feb 11, 2026	2.26	2.33	2.25	2.30	2.30	1.32%	4,348,364
Feb 10, 2026	2.27	2.31	2.22	2.27	2.27	-	6,376,655
Feb 9, 2026	2.22	2.39	2.22	2.27	2.27	3.18%	7,669,679
Feb 6, 2026	2.22	2.22	2.15	2.20	2.20	-2.22%	5,041,447
Feb 5, 2026	2.19	2.25	2.12	2.25	2.25	2.74%	4,345,610
Feb 4, 2026	2.27	2.27	2.17	2.19	2.19	-3.52%	4,986,574
Feb 3, 2026	2.20	2.29	2.18	2.27	2.27	3.18%	7,432,083
Feb 2, 2026	2.28	2.27	2.16	2.20	2.20	-3.51%	7,680,445
Jan 30, 2026	2.30	2.30	2.23	2.28	2.28	-0.87%	5,566,779
Jan 29, 2026	2.37	2.37	2.28	2.30	2.30	-2.95%	7,989,383
Jan 28, 2026	2.33	2.42	2.33	2.37	2.37	1.72%	5,468,719
Jan 27, 2026	2.31	2.35	2.29	2.33	2.33	0.87%	4,098,275
Jan 26, 2026	2.40	2.41	2.29	2.31	2.31	-3.75%	6,698,070
Jan 23, 2026	2.43	2.43	2.37	2.40	2.40	-1.23%	2,904,533
Jan 22, 2026	2.39	2.44	2.34	2.43	2.43	1.67%	4,490,838
Jan 21, 2026	2.31	2.40	2.30	2.39	2.39	3.46%	3,916,927
Jan 20, 2026	2.39	2.41	2.30	2.31	2.31	-2.94%	7,820,442
Jan 19, 2026	2.47	2.48	2.38	2.38	2.38	-3.64%	8,450,932
Jan 16, 2026	2.45	2.52	2.45	2.47	2.47	1.65%	6,166,229
Jan 15, 2026	2.47	2.48	2.41	2.43	2.43	-1.62%	3,506,106
Jan 14, 2026	2.40	2.55	2.36	2.47	2.47	3.35%	10,154,450
Jan 13, 2026	2.52	2.55	2.38	2.39	2.39	-5.16%	8,456,772