HKG:2342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.31	2.34	2.30	2.32	-	0.43%	1,236,535
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
Jan 12, 2026	2.29	2.52	2.28	2.52	2.52	11.01%	13,972,480
Jan 9, 2026	2.38	2.38	2.26	2.27	2.27	-4.62%	7,736,995
Jan 8, 2026	2.41	2.41	2.34	2.38	2.38	-1.65%	5,134,000
Jan 7, 2026	2.39	2.42	2.35	2.42	2.42	1.26%	6,311,439
Jan 6, 2026	2.44	2.47	2.38	2.39	2.39	-2.05%	12,334,660
Jan 5, 2026	2.50	2.51	2.43	2.44	2.44	-2.01%	4,137,755
Jan 2, 2026	2.43	2.52	2.40	2.49	2.49	2.47%	5,259,220
Dec 31, 2025	2.46	2.48	2.43	2.43	2.43	-1.22%	3,742,000
Dec 30, 2025	2.46	2.47	2.41	2.46	2.46	-	3,666,149
Dec 29, 2025	2.41	2.50	2.41	2.46	2.46	2.07%	13,066,490
Dec 24, 2025	2.45	2.46	2.40	2.41	2.41	-2.03%	3,275,678
Dec 23, 2025	2.49	2.55	2.46	2.46	2.46	-1.20%	5,426,018
Dec 22, 2025	2.45	2.55	2.45	2.49	2.49	2.47%	6,121,632
Dec 19, 2025	2.36	2.48	2.35	2.43	2.43	2.97%	7,919,249
Dec 18, 2025	2.41	2.41	2.32	2.36	2.36	-2.07%	6,567,103
Dec 17, 2025	2.40	2.43	2.36	2.41	2.41	-1.63%	13,216,650
Dec 16, 2025	2.54	2.55	2.41	2.45	2.45	-3.92%	10,546,540
Dec 15, 2025	2.59	2.59	2.50	2.55	2.55	-1.92%	6,460,994
Dec 12, 2025	2.56	2.62	2.53	2.60	2.60	1.96%	7,638,645
Dec 11, 2025	2.62	2.62	2.55	2.55	2.55	-3.41%	6,473,222
Dec 10, 2025	2.58	2.65	2.58	2.64	2.64	1.54%	6,179,264
Dec 9, 2025	2.66	2.67	2.58	2.60	2.60	-2.62%	12,292,800
Dec 8, 2025	2.73	2.73	2.64	2.67	2.67	-2.20%	7,399,110
Dec 5, 2025	2.68	2.73	2.66	2.73	2.73	0.37%	4,356,963
Dec 4, 2025	2.79	2.79	2.63	2.72	2.72	-2.51%	9,746,000
Dec 3, 2025	2.86	2.87	2.75	2.79	2.79	-0.71%	7,865,152
Dec 2, 2025	2.81	2.88	2.79	2.81	2.81	-	6,053,164
Dec 1, 2025	2.81	2.83	2.77	2.81	2.81	-	5,031,174
Nov 28, 2025	2.84	2.88	2.79	2.81	2.81	-1.40%	4,598,408
Nov 27, 2025	2.81	2.88	2.77	2.85	2.85	1.42%	9,465,116
Nov 26, 2025	2.86	2.86	2.75	2.81	2.81	-1.75%	14,507,290
Nov 25, 2025	2.59	2.90	2.58	2.86	2.86	10.85%	39,682,930
Nov 24, 2025	2.46	2.58	2.45	2.58	2.58	4.88%	53,485,159
Nov 21, 2025	2.56	2.56	2.40	2.46	2.46	-3.91%	21,560,320
Nov 20, 2025	2.66	2.66	2.56	2.56	2.56	-1.16%	8,374,651
Nov 19, 2025	2.60	2.64	2.59	2.59	2.59	-0.38%	4,375,506
Nov 18, 2025	2.74	2.74	2.59	2.60	2.60	-3.35%	10,182,830
Nov 17, 2025	2.62	2.78	2.61	2.69	2.69	1.13%	11,946,000
Nov 14, 2025	2.60	2.67	2.57	2.66	2.66	-0.37%	8,310,000
Nov 13, 2025	2.65	2.70	2.60	2.67	2.67	-1.48%	6,835,307
Nov 12, 2025	2.72	2.76	2.66	2.71	2.71	-0.37%	12,270,740
Nov 11, 2025	2.78	2.79	2.69	2.72	2.72	-0.37%	7,378,382
Nov 10, 2025	2.75	2.77	2.65	2.73	2.73	0.74%	20,757,340