HKG:2342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	1.23	1.23	1.11	1.14	1.14	-6.97%	31,645,182
Sep 24, 2026	1.04	1.27	1.03	1.22	1.22	14.55%	82,515,771
Sep 23, 2026	0.92	1.13	0.90	1.07	1.07	15.76%	65,254,560
Sep 22, 2026	1.00	1.04	0.92	0.92	0.92	-7.07%	37,495,990
Sep 21, 2026	0.85	1.01	0.84	0.99	0.99	20.00%	62,418,333
Sep 18, 2026	0.71	0.85	0.71	0.83	0.83	17.86%	36,183,948
Sep 17, 2026	0.70	0.71	0.69	0.70	0.70	-0.71%	5,880,000
Sep 16, 2026	0.69	0.73	0.69	0.71	0.71	2.17%	12,284,000
Sep 15, 2026	0.70	0.71	0.69	0.69	0.69	-0.72%	5,876,000
Sep 14, 2026	0.71	0.73	0.69	0.70	0.70	-2.11%	6,352,120
Sep 11, 2026	0.73	0.73	0.70	0.71	0.71	-0.70%	5,578,000
Sep 10, 2026	0.72	0.74	0.70	0.72	0.72	-1.38%	11,131,256
Sep 9, 2026	0.72	0.74	0.71	0.73	0.73	1.40%	10,651,023
Sep 8, 2026	0.75	0.76	0.70	0.72	0.72	-5.30%	8,324,000
Sep 7, 2026	0.73	0.76	0.72	0.76	0.76	3.42%	8,284,013
Sep 4, 2026	0.79	0.81	0.72	0.73	0.73	-5.81%	12,246,000
Sep 3, 2026	0.75	0.79	0.74	0.78	0.78	5.82%	15,134,000
Sep 2, 2026	0.74	0.77	0.70	0.74	0.73	-	12,158,000
Sep 1, 2026	0.74	0.78	0.74	0.74	0.73	0.68%	25,274,000
Aug 31, 2026	0.71	0.73	0.68	0.73	0.73	2.82%	44,538,425
Aug 28, 2026	0.71	0.72	0.67	0.71	0.71	0.71%	16,598,000
Aug 27, 2026	0.72	0.72	0.69	0.71	0.70	-1.40%	10,658,420
Aug 26, 2026	0.69	0.72	0.69	0.72	0.71	4.38%	10,457,605
Aug 25, 2026	0.70	0.72	0.66	0.69	0.68	-	16,894,000
Aug 24, 2026	0.75	0.76	0.68	0.69	0.68	-8.67%	18,254,481
Aug 21, 2026	0.73	0.77	0.71	0.75	0.75	2.04%	15,272,000
Aug 20, 2026	0.71	0.77	0.71	0.74	0.73	3.52%	5,948,210
Aug 19, 2026	0.78	0.78	0.70	0.71	0.71	-8.39%	15,262,000
Aug 18, 2026	0.81	0.81	0.78	0.78	0.77	-4.32%	8,240,664
Aug 17, 2026	0.81	0.83	0.81	0.81	0.81	-	5,234,000
Aug 14, 2026	0.80	0.82	0.80	0.81	0.81	1.89%	5,528,000
Aug 13, 2026	0.81	0.82	0.80	0.80	0.79	-0.62%	6,280,000
Aug 12, 2026	0.81	0.82	0.80	0.80	0.80	-	6,766,000
Aug 11, 2026	0.82	0.82	0.79	0.80	0.80	-3.61%	5,088,000
Aug 10, 2026	0.82	0.83	0.81	0.83	0.83	1.22%	6,822,000
Aug 7, 2026	0.80	0.84	0.78	0.82	0.82	2.50%	10,320,000
Aug 6, 2026	0.85	0.85	0.80	0.80	0.80	-6.43%	11,802,000
Aug 5, 2026	0.82	0.90	0.82	0.86	0.85	4.91%	20,094,000
Aug 4, 2026	0.80	0.82	0.80	0.82	0.81	2.52%	6,955,055
Aug 3, 2026	0.79	0.83	0.79	0.80	0.79	0.63%	9,294,897
Jul 31, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	5,992,000
Jul 30, 2026	0.81	0.81	0.77	0.78	0.78	-2.50%	6,962,153
Jul 29, 2026	0.80	0.81	0.78	0.80	0.80	-	4,873,082
Jul 28, 2026	0.81	0.82	0.78	0.80	0.80	-1.23%	4,282,000
Jul 27, 2026	0.81	0.82	0.79	0.81	0.81	-1.22%	6,772,000
Jul 24, 2026	0.83	0.84	0.79	0.82	0.82	-2.38%	7,250,000
Jul 23, 2026	0.83	0.85	0.81	0.84	0.84	-	5,512,000
Jul 22, 2026	0.84	0.85	0.80	0.84	0.84	-1.18%	8,561,286
Jul 21, 2026	0.80	0.85	0.77	0.85	0.85	6.25%	9,756,996
Jul 20, 2026	0.84	0.84	0.77	0.80	0.80	-2.44%	11,342,000