HKG:2342 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	0.96	0.98	0.91	0.93	0.93	-3.14%	6,014,000
Nov 4, 2026	0.91	0.96	0.89	0.96	0.96	4.95%	9,062,000
Nov 3, 2026	0.95	0.96	0.91	0.91	0.91	-5.21%	5,579,314
Nov 2, 2026	0.91	0.98	0.90	0.96	0.96	4.92%	9,221,942
Oct 30, 2026	0.92	0.92	0.87	0.92	0.92	0.55%	12,966,897
Oct 29, 2026	0.92	0.95	0.90	0.91	0.91	-1.09%	10,942,000
Oct 28, 2026	0.93	0.94	0.91	0.92	0.92	1.66%	8,890,000
Oct 27, 2026	0.93	0.93	0.89	0.91	0.91	-1.63%	7,899,460
Oct 26, 2026	0.88	0.95	0.88	0.92	0.92	3.95%	16,171,127
Oct 23, 2026	0.90	0.90	0.85	0.89	0.89	-1.12%	12,271,059
Oct 22, 2026	0.92	0.92	0.87	0.90	0.90	-2.19%	11,592,000
Oct 21, 2026	0.90	0.95	0.90	0.92	0.92	1.67%	11,556,000
Oct 20, 2026	0.92	0.94	0.89	0.90	0.90	-1.64%	14,773,554
Oct 16, 2026	0.89	0.95	0.89	0.92	0.92	2.81%	11,096,000
Oct 15, 2026	0.91	0.92	0.89	0.89	0.89	-6.32%	14,907,530
Oct 14, 2026	0.98	1.02	0.95	0.95	0.95	-3.55%	16,426,040
Oct 13, 2026	0.95	0.99	0.88	0.99	0.99	4.23%	24,108,000
Oct 12, 2026	1.00	1.01	0.95	0.95	0.95	-5.03%	15,340,639
Oct 9, 2026	1.02	1.05	0.97	1.00	1.00	-1.49%	23,246,000
Oct 8, 2026	1.08	1.10	1.01	1.01	1.01	-6.48%	24,718,052
Oct 7, 2026	1.17	1.18	1.06	1.08	1.08	-9.24%	43,120,570
Oct 6, 2026	1.18	1.29	1.12	1.19	1.19	1.71%	54,978,600
Oct 5, 2026	0.95	1.18	0.95	1.17	1.17	25.81%	54,829,620
Oct 2, 2026	1.00	1.00	0.92	0.93	0.93	-6.06%	20,286,259
Sep 30, 2026	1.07	1.08	0.97	0.99	0.99	-7.04%	28,744,911
Sep 29, 2026	1.07	1.09	1.02	1.07	1.07	-0.47%	32,164,282
Sep 28, 2026	1.14	1.21	1.05	1.07	1.07	-5.73%	50,824,800
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