HKG:2399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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