HKG:2399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.34	0.35	0.33	0.34	0.34	-	1,211,000
Oct 5, 2026	0.33	0.36	0.33	0.34	0.34	4.62%	9,789,000
Oct 2, 2026	0.30	0.37	0.30	0.33	0.33	8.33%	8,011,000
Sep 30, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	3,970,000
Sep 29, 2026	0.30	0.30	0.30	0.30	0.30	-	1,265,000
Sep 28, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	1,393,000
Sep 25, 2026	0.30	0.31	0.30	0.30	0.30	-	866,000
Sep 24, 2026	0.30	0.31	0.30	0.30	0.30	-	3,115,000
Sep 23, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	5,713,000
Sep 22, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	500,000
Sep 21, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	14,447,000
Sep 18, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	888,000
Sep 17, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	707,000
Sep 16, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	3,450,000
Sep 15, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	1,319,000
Sep 14, 2026	0.32	0.33	0.32	0.32	0.32	-3.08%	3,097,000
Sep 11, 2026	0.33	0.33	0.32	0.33	0.33	-	714,000
Sep 10, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	5,631,000
Sep 9, 2026	0.32	0.33	0.32	0.32	0.32	-3.08%	422,000
Sep 8, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	9,643,000
Sep 7, 2026	0.32	0.32	0.30	0.32	0.32	1.59%	7,535,000
Sep 4, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	4,201,000
Sep 3, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	3,593,000
Sep 2, 2026	0.32	0.32	0.31	0.32	0.32	-	5,699,000
Sep 1, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	3,861,000
Aug 31, 2026	0.31	0.32	0.31	0.31	0.31	1.64%	3,338,000
Aug 28, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	4,520,000
Aug 27, 2026	0.32	0.33	0.31	0.31	0.31	-1.59%	5,741,000
Aug 26, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	1,328,000
Aug 25, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	9,181,000
Aug 24, 2026	0.33	0.34	0.32	0.33	0.33	-	7,212,000
Aug 21, 2026	0.32	0.35	0.32	0.33	0.33	3.17%	11,947,000
Aug 20, 2026	0.31	0.33	0.31	0.32	0.32	3.28%	10,234,000
Aug 19, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	6,953,000
Aug 18, 2026	0.32	0.34	0.31	0.31	0.31	-1.59%	6,744,000
Aug 17, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	7,119,000
Aug 14, 2026	0.32	0.33	0.32	0.32	0.32	-	10,048,000
Aug 13, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	7,820,000
Aug 12, 2026	0.31	0.33	0.31	0.32	0.32	3.28%	9,856,000
Aug 11, 2026	0.31	0.32	0.30	0.31	0.31	-	6,524,000
Aug 10, 2026	0.29	0.32	0.29	0.31	0.31	5.17%	7,339,000
Aug 7, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	5,365,000
Aug 6, 2026	0.30	0.30	0.29	0.30	0.30	-	960,000
Aug 5, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	1,296,000
Aug 4, 2026	0.30	0.30	0.29	0.29	0.29	-	5,841,000
Aug 3, 2026	0.30	0.31	0.29	0.29	0.29	-4.92%	4,679,000
Jul 31, 2026	0.30	0.31	0.29	0.31	0.31	3.39%	2,647,000
Jul 30, 2026	0.30	0.31	0.29	0.30	0.30	-	3,133,000
Jul 29, 2026	0.31	0.31	0.30	0.30	0.30	-3.28%	4,149,000
Jul 28, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	2,126,000