HKG:2399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	0.53	0.55	0.49	0.50	0.50	-5.66%	6,738,000
Feb 24, 2026	0.49	0.54	0.48	0.53	0.53	8.16%	6,335,000
Feb 23, 2026	0.54	0.55	0.48	0.49	0.49	-7.55%	11,795,000
Feb 20, 2026	0.66	0.67	0.48	0.53	0.53	-19.70%	32,830,000
Feb 16, 2026	0.65	0.66	0.64	0.66	0.66	1.54%	951,000
Feb 13, 2026	0.66	0.67	0.63	0.65	0.65	-1.52%	5,932,000
Feb 12, 2026	0.66	0.69	0.64	0.66	0.66	-1.49%	5,362,000
Feb 11, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	4,889,000
Feb 10, 2026	0.69	0.70	0.66	0.68	0.68	-1.45%	9,553,000
Feb 9, 2026	0.65	0.73	0.65	0.69	0.69	6.15%	21,855,000
Feb 6, 2026	0.67	0.67	0.62	0.65	0.65	-2.99%	9,681,000
Feb 5, 2026	0.69	0.71	0.65	0.67	0.67	-2.90%	10,864,000
Feb 4, 2026	0.69	0.70	0.67	0.69	0.69	-	4,329,000
Feb 3, 2026	0.68	0.70	0.67	0.69	0.69	1.47%	3,593,000
Feb 2, 2026	0.65	0.69	0.65	0.68	0.68	3.03%	5,363,000