HKG:2380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	2.83	2.88	2.82	2.85	2.85	0.35%	18,621,422
Jul 31, 2026	2.86	2.89	2.83	2.84	2.84	-0.70%	29,096,260
Jul 30, 2026	2.83	2.86	2.82	2.86	2.86	1.06%	23,709,000
Jul 29, 2026	2.74	2.84	2.72	2.83	2.83	3.66%	35,731,012
Jul 28, 2026	2.71	2.74	2.68	2.73	2.73	0.37%	28,990,930
Jul 27, 2026	2.81	2.82	2.68	2.72	2.72	-3.89%	66,153,000
Jul 24, 2026	2.86	2.87	2.82	2.83	2.83	-2.08%	17,974,000
Jul 23, 2026	2.89	2.91	2.86	2.89	2.89	-	26,195,000
Jul 22, 2026	2.88	2.90	2.86	2.89	2.89	0.35%	22,444,746
Jul 21, 2026	2.88	2.90	2.81	2.88	2.88	0.70%	27,716,105
Jul 20, 2026	2.75	2.86	2.73	2.86	2.86	4.38%	34,373,092
Jul 17, 2026	2.71	2.74	2.69	2.74	2.74	1.11%	35,271,000
Jul 16, 2026	2.68	2.72	2.67	2.71	2.71	1.12%	30,699,444
Jul 15, 2026	2.67	2.69	2.65	2.68	2.68	0.37%	23,356,762
Jul 14, 2026	2.72	2.72	2.59	2.67	2.67	-1.84%	74,525,250
Jul 13, 2026	2.75	2.75	2.67	2.72	2.72	-0.73%	30,529,824
Jul 10, 2026	2.74	2.77	2.72	2.74	2.74	-	19,566,280
Jul 9, 2026	2.80	2.80	2.72	2.74	2.74	-2.14%	21,165,780
Jul 8, 2026	2.73	2.81	2.72	2.80	2.80	2.56%	24,254,081
Jul 7, 2026	2.77	2.76	2.70	2.73	2.73	-1.09%	34,021,725
Jul 6, 2026	2.77	2.79	2.73	2.76	2.76	-	22,626,230
Jul 3, 2026	2.74	2.77	2.71	2.76	2.76	1.85%	26,963,064
Jul 2, 2026	2.75	2.79	2.70	2.71	2.71	-1.09%	29,967,605
Jun 30, 2026	2.82	2.84	2.71	2.74	2.74	-2.84%	34,278,380
Jun 29, 2026	2.75	2.83	2.73	2.82	2.82	3.68%	28,788,600
Jun 26, 2026	2.82	2.84	2.71	2.72	2.72	-2.86%	34,199,234
Jun 25, 2026	2.82	2.84	2.76	2.80	2.80	-1.06%	25,145,732
Jun 24, 2026	2.89	2.89	2.79	2.83	2.83	-2.08%	40,274,064
Jun 23, 2026	2.92	2.95	2.86	2.89	2.89	-1.37%	31,193,546
Jun 22, 2026	2.92	2.93	2.87	2.93	2.93	-	41,590,148
Jun 18, 2026	3.06	3.06	2.90	2.93	2.93	-4.25%	67,005,090
Jun 17, 2026	3.11	3.11	3.03	3.06	3.06	-1.61%	39,854,355
Jun 16, 2026	3.21	3.24	3.08	3.11	3.11	-3.12%	39,014,670
Jun 15, 2026	3.22	3.26	3.19	3.21	3.21	-0.31%	26,995,174
Jun 12, 2026	3.19	3.25	3.19	3.22	3.22	0.94%	27,947,870
Jun 11, 2026	3.20	3.25	3.15	3.19	3.19	-1.85%	42,269,143
Jun 10, 2026	3.39	3.40	3.18	3.25	3.25	-4.10%	50,786,430
Jun 9, 2026	3.64	3.64	3.56	3.58	3.39	-1.92%	17,109,053
Jun 8, 2026	3.68	3.69	3.60	3.65	3.46	-1.08%	17,947,997
Jun 5, 2026	3.82	3.82	3.68	3.69	3.49	-2.38%	33,822,980
Jun 4, 2026	3.80	3.85	3.76	3.78	3.58	-0.79%	29,767,410
Jun 3, 2026	3.72	3.83	3.72	3.81	3.61	1.33%	27,355,990
Jun 2, 2026	3.79	3.82	3.74	3.76	3.56	-0.79%	21,966,320
Jun 1, 2026	3.72	3.85	3.65	3.79	3.59	1.88%	50,725,690
May 29, 2026	3.57	3.76	3.53	3.72	3.52	4.20%	72,400,050
May 28, 2026	3.58	3.63	3.53	3.57	3.38	-	22,233,080
May 27, 2026	3.54	3.62	3.51	3.57	3.38	1.13%	28,528,000
May 26, 2026	3.50	3.56	3.46	3.53	3.34	0.86%	19,747,190
May 22, 2026	3.50	3.55	3.48	3.50	3.31	-	17,900,540
May 21, 2026	3.52	3.59	3.48	3.50	3.31	-1.13%	26,855,010