HKG:2342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	0.91	0.91	0.78	0.82	0.82	-9.89%	20,216,000
Jul 16, 2026	0.92	0.93	0.90	0.91	0.91	-1.09%	4,834,000
Jul 15, 2026	0.92	0.92	0.90	0.92	0.92	-	3,937,843
Jul 14, 2026	0.91	0.92	0.88	0.92	0.92	-1.08%	3,976,000
Jul 13, 2026	0.97	0.97	0.90	0.93	0.93	-4.12%	5,900,146
Jul 10, 2026	0.97	1.03	0.96	0.97	0.97	-	6,814,000
Jul 9, 2026	0.95	0.97	0.93	0.97	0.97	1.04%	4,699,430
Jul 8, 2026	0.94	0.97	0.92	0.96	0.96	2.13%	6,361,978
Jul 7, 2026	0.95	0.97	0.92	0.94	0.94	-2.08%	7,560,000
Jul 6, 2026	1.00	1.02	0.95	0.96	0.96	-4.00%	4,568,105
Jul 3, 2026	1.01	1.02	0.97	1.00	1.00	-	4,734,000
Jul 2, 2026	0.98	1.01	0.97	1.00	1.00	2.04%	9,116,000
Jun 30, 2026	0.98	1.00	0.93	0.98	0.98	-1.01%	5,740,016
Jun 29, 2026	1.00	1.00	0.96	0.99	0.99	-	3,940,000
Jun 26, 2026	1.03	1.03	0.94	0.99	0.99	-3.88%	10,844,000