HKG:2399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.41	0.41	0.40	0.41	-	-1.22%	729,000
May 11, 2026	0.40	0.42	0.39	0.41	0.41	3.80%	2,804,000
May 8, 2026	0.42	0.42	0.40	0.40	0.40	-4.82%	2,230,000
May 7, 2026	0.40	0.42	0.39	0.42	0.42	3.75%	5,993,000
May 6, 2026	0.43	0.43	0.40	0.40	0.40	-5.88%	3,187,000
May 5, 2026	0.41	0.43	0.40	0.43	0.43	3.66%	5,040,000
May 4, 2026	0.42	0.43	0.40	0.41	0.41	-2.38%	2,631,000
Apr 30, 2026	0.42	0.42	0.42	0.42	0.42	-	727,000
Apr 29, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	1,771,000
Apr 28, 2026	0.43	0.45	0.42	0.42	0.42	-3.49%	4,172,000
Apr 27, 2026	0.43	0.44	0.42	0.43	0.43	-	3,289,000
Apr 24, 2026	0.44	0.46	0.43	0.43	0.43	-	7,514,000
Apr 23, 2026	0.46	0.46	0.42	0.43	0.43	-5.49%	9,026,000
Apr 22, 2026	0.45	0.46	0.44	0.46	0.46	2.25%	8,874,000
Apr 21, 2026	0.44	0.45	0.42	0.45	0.45	-	10,973,000
Apr 20, 2026	0.47	0.49	0.45	0.45	0.45	-5.32%	6,363,000
Apr 17, 2026	0.53	0.55	0.46	0.47	0.47	-2.08%	8,680,000
Apr 16, 2026	0.48	0.50	0.46	0.48	0.48	2.13%	9,306,000
Apr 15, 2026	0.45	0.50	0.45	0.47	0.47	5.62%	9,949,000
Apr 14, 2026	0.46	0.46	0.42	0.45	0.45	1.14%	8,336,000
Apr 13, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	2,981,000
Apr 10, 2026	0.45	0.46	0.43	0.45	0.45	-1.10%	7,144,000
Apr 9, 2026	0.47	0.47	0.45	0.46	0.46	-3.19%	2,882,000
Apr 8, 2026	0.48	0.48	0.46	0.47	0.47	-	3,715,000
Apr 2, 2026	0.47	0.48	0.46	0.47	0.47	1.08%	2,439,000
Apr 1, 2026	0.47	0.48	0.46	0.47	0.47	-	1,905,000
Mar 31, 2026	0.49	0.49	0.45	0.47	0.47	-4.12%	4,486,000
Mar 30, 2026	0.48	0.49	0.47	0.49	0.49	1.04%	4,941,000
Mar 27, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	5,288,000
Mar 26, 2026	0.48	0.48	0.46	0.47	0.47	-1.05%	3,742,000
Mar 25, 2026	0.47	0.48	0.47	0.48	0.48	1.06%	5,153,000
Mar 24, 2026	0.45	0.47	0.45	0.47	0.47	5.62%	4,903,000
Mar 23, 2026	0.47	0.48	0.44	0.45	0.45	-5.32%	5,301,000
Mar 20, 2026	0.48	0.48	0.46	0.47	0.47	-	4,421,000
Mar 19, 2026	0.48	0.48	0.47	0.47	0.47	-	2,197,000
Mar 18, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	1,995,000
Mar 17, 2026	0.47	0.48	0.45	0.46	0.46	1.10%	3,480,000
Mar 16, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	5,214,000
Mar 13, 2026	0.48	0.50	0.46	0.46	0.46	-4.17%	10,019,000
Mar 12, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	3,076,000
Mar 11, 2026	0.51	0.51	0.43	0.47	0.47	-7.84%	26,286,000
Mar 10, 2026	0.51	0.51	0.49	0.51	0.51	-	3,451,000
Mar 9, 2026	0.53	0.54	0.49	0.51	0.51	-3.77%	8,387,000
Mar 6, 2026	0.52	0.53	0.51	0.53	0.53	1.92%	2,177,000
Mar 5, 2026	0.51	0.52	0.50	0.52	0.52	1.96%	932,000
Mar 4, 2026	0.51	0.52	0.50	0.51	0.51	-	1,995,000
Mar 3, 2026	0.51	0.52	0.49	0.51	0.51	-	6,533,000
Mar 2, 2026	0.53	0.54	0.50	0.51	0.51	-5.56%	4,344,000
Feb 27, 2026	0.52	0.55	0.52	0.54	0.54	3.85%	3,903,000
Feb 26, 2026	0.50	0.53	0.50	0.52	0.52	4.00%	2,146,000