HKG:2342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	1.90	1.92	1.80	1.81	-	-1.63%	7,236,000
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
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