HKG:2399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.34	0.34	0.31	0.32	0.32	-3.03%	815,000
Jul 9, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	5,537,000
Jul 8, 2026	0.33	0.33	0.32	0.33	0.33	-	909,000
Jul 7, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	4,000,000
Jul 6, 2026	0.33	0.33	0.32	0.32	0.32	-	1,031,000
Jul 3, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	1,815,000
Jul 2, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	1,504,000
Jun 30, 2026	0.33	0.34	0.32	0.32	0.32	-	1,501,000
Jun 29, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	922,000
Jun 26, 2026	0.35	0.35	0.33	0.33	0.33	-1.49%	816,000
Jun 25, 2026	0.34	0.34	0.33	0.34	0.34	3.08%	1,855,000
Jun 24, 2026	0.34	0.36	0.33	0.33	0.33	-4.41%	2,538,000
Jun 23, 2026	0.35	0.36	0.33	0.34	0.34	-	7,631,000
Jun 22, 2026	0.33	0.35	0.33	0.34	0.34	4.62%	11,277,000
Jun 18, 2026	0.31	0.33	0.30	0.33	0.33	6.56%	11,973,000
Jun 17, 2026	0.31	0.32	0.30	0.31	0.31	-	2,143,000
Jun 16, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	2,240,000
Jun 15, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	4,691,000
Jun 12, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	1,647,000
Jun 11, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	8,633,000
Jun 10, 2026	0.36	0.36	0.33	0.35	0.35	-	721,000
Jun 9, 2026	0.35	0.35	0.34	0.35	0.35	-	3,038,000
Jun 8, 2026	0.38	0.38	0.34	0.35	0.35	-4.17%	3,693,000
Jun 5, 2026	0.38	0.38	0.35	0.36	0.36	-2.70%	5,679,000
Jun 4, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	905,000
Jun 3, 2026	0.37	0.38	0.36	0.37	0.37	1.39%	5,568,000
Jun 2, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	12,127,000
Jun 1, 2026	0.34	0.36	0.34	0.35	0.35	6.06%	7,663,000
May 29, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	7,724,000
May 28, 2026	0.33	0.33	0.31	0.32	0.32	-	4,523,000
May 27, 2026	0.33	0.33	0.31	0.32	0.32	3.23%	3,846,000
May 26, 2026	0.30	0.32	0.25	0.31	0.31	1.64%	9,422,000
May 22, 2026	0.32	0.32	0.29	0.31	0.31	-4.69%	6,335,000
May 21, 2026	0.33	0.34	0.32	0.32	0.32	-3.03%	1,690,000
May 20, 2026	0.37	0.37	0.33	0.33	0.33	-1.49%	1,119,000
May 19, 2026	0.34	0.35	0.33	0.34	0.34	-	4,300,000
May 18, 2026	0.36	0.37	0.32	0.34	0.34	-6.94%	3,388,000
May 15, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	2,598,000
May 14, 2026	0.40	0.40	0.36	0.38	0.38	-3.80%	5,541,000
May 13, 2026	0.40	0.41	0.39	0.40	0.40	-	3,284,000
May 12, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	1,239,000
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