HKG:2380 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	2.66	2.68	2.66	2.67	-	0.56%	5,588,434
Sep 15, 2026	2.71	2.75	2.66	2.66	2.66	-2.39%	27,458,411
Sep 14, 2026	2.71	2.76	2.71	2.72	2.72	0.37%	31,455,000
Sep 11, 2026	2.80	2.80	2.71	2.71	2.71	-3.04%	35,273,714
Sep 10, 2026	2.84	2.86	2.79	2.80	2.80	-2.10%	14,387,000
Sep 9, 2026	2.84	2.87	2.81	2.86	2.86	0.53%	17,589,000
Sep 8, 2026	2.80	2.85	2.80	2.84	2.84	1.25%	13,878,121
Sep 7, 2026	2.80	2.82	2.78	2.81	2.81	0.54%	9,416,098
Sep 4, 2026	2.85	2.85	2.79	2.79	2.79	-1.59%	28,788,468
Sep 3, 2026	2.81	2.86	2.81	2.84	2.84	0.18%	11,904,217
Sep 2, 2026	2.79	2.87	2.76	2.83	2.83	1.25%	29,949,170
Sep 1, 2026	2.87	2.87	2.78	2.80	2.80	-2.44%	63,319,702
Aug 31, 2026	2.90	2.91	2.83	2.87	2.87	-1.21%	294,817,835
Aug 28, 2026	2.93	2.95	2.88	2.90	2.90	-0.51%	30,966,741
Aug 27, 2026	2.84	2.93	2.83	2.92	2.92	2.64%	61,346,999
Aug 26, 2026	2.78	2.84	2.75	2.84	2.84	2.53%	38,339,026
Aug 25, 2026	2.76	2.80	2.75	2.77	2.77	0.91%	27,731,920
Aug 24, 2026	2.75	2.77	2.71	2.75	2.75	-0.54%	22,552,416
Aug 21, 2026	2.77	2.79	2.68	2.76	2.76	-0.90%	52,595,273
Aug 20, 2026	2.78	2.80	2.76	2.79	2.79	0.72%	15,967,880
Aug 19, 2026	2.78	2.78	2.72	2.77	2.77	0.18%	18,125,403
Aug 18, 2026	2.80	2.81	2.76	2.76	2.76	-0.90%	14,257,166
Aug 17, 2026	2.74	2.80	2.74	2.79	2.79	1.83%	14,653,364
Aug 14, 2026	2.74	2.76	2.72	2.74	2.74	-0.18%	14,272,000
Aug 13, 2026	2.78	2.79	2.74	2.74	2.74	-1.44%	18,698,218
Aug 12, 2026	2.78	2.79	2.73	2.78	2.78	-0.18%	26,662,740
Aug 11, 2026	2.79	2.80	2.77	2.79	2.79	-0.18%	11,529,076
Aug 10, 2026	2.76	2.80	2.76	2.79	2.79	1.09%	15,501,130
Aug 7, 2026	2.77	2.77	2.72	2.76	2.76	-0.18%	22,049,568
Aug 6, 2026	2.80	2.80	2.75	2.77	2.77	-1.25%	26,974,000
Aug 5, 2026	2.80	2.82	2.74	2.80	2.80	-	28,664,200
Aug 4, 2026	2.85	2.88	2.80	2.80	2.80	-1.75%	20,394,415
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