HKG:2427 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	3.06	3.39	2.62	3.30	3.30	0.92%	18,918,820
Mar 5, 2026	3.71	3.80	3.20	3.27	3.27	-13.72%	4,667,500
Mar 4, 2026	3.49	4.34	3.49	3.79	3.79	5.28%	5,300,000
Mar 3, 2026	3.20	3.65	3.20	3.60	3.60	11.80%	1,452,200
Mar 2, 2026	3.46	3.50	3.00	3.22	3.22	-6.94%	1,287,200
Feb 27, 2026	3.80	4.00	3.39	3.46	3.46	-11.05%	3,130,000
Feb 26, 2026	4.19	4.20	3.80	3.89	3.89	-7.16%	2,240,000
Feb 25, 2026	4.09	4.30	3.90	4.19	4.19	2.44%	2,355,000
Feb 24, 2026	3.80	4.20	3.53	4.09	4.09	4.87%	4,405,000
Feb 23, 2026	4.60	4.61	3.60	3.90	3.90	-12.36%	8,507,118
Feb 20, 2026	3.10	4.72	3.10	4.45	4.45	48.83%	29,460,060
Feb 16, 2026	2.01	2.99	2.01	2.99	2.99	53.33%	9,465,000
Feb 13, 2026	1.39	2.08	1.34	1.95	1.95	40.29%	19,955,000
Feb 12, 2026	1.80	3.02	0.78	1.39	1.39	-10.90%	89,666,200
Jan 26, 2026	0.91	1.67	0.91	1.56	1.56	75.28%	14,361,200
Jan 23, 2026	0.83	1.00	0.76	0.89	0.89	21.92%	5,925,000
Jan 22, 2026	0.79	0.79	0.72	0.73	0.73	-2.67%	595,000
Jan 21, 2026	0.68	0.85	0.68	0.75	0.75	11.94%	3,155,000
Jan 20, 2026	0.64	0.67	0.64	0.67	0.67	-1.47%	85,000
Jan 19, 2026	0.65	0.71	0.65	0.68	0.68	-5.56%	315,000
Jan 16, 2026	0.62	0.78	0.62	0.72	0.72	22.03%	3,060,000
Jan 15, 2026	0.52	0.63	0.52	0.59	0.59	3.51%	830,000
Jan 14, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Jan 13, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	545,000
Jan 12, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jan 9, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	25,000
Jan 8, 2026	0.51	0.54	0.51	0.54	0.54	1.89%	20,000
Jan 7, 2026	0.51	0.53	0.50	0.53	0.53	-3.64%	20,000
Jan 6, 2026	0.58	0.58	0.53	0.55	0.55	-	125,000
Jan 5, 2026	0.53	0.55	0.53	0.55	0.55	3.77%	235,000
Jan 2, 2026	0.53	0.54	0.53	0.53	0.53	-	40,000
Dec 31, 2025	0.53	0.53	0.53	0.53	0.53	3.92%	10,000
Dec 30, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Dec 29, 2025	0.51	0.51	0.50	0.51	0.51	2.00%	70,000
Dec 24, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	1,930,000
Dec 23, 2025	0.55	0.55	0.51	0.51	0.51	-1.92%	145,000
Dec 22, 2025	0.52	0.52	0.52	0.52	0.52	-5.45%	10,000
Dec 19, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Dec 18, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	-
Dec 17, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	5,000
Dec 16, 2025	0.51	0.55	0.51	0.55	0.55	-	2,505,000
Dec 15, 2025	0.55	0.55	0.55	0.55	0.55	-	10,000
Dec 12, 2025	0.55	0.55	0.55	0.55	0.55	-5.17%	5,000
Dec 11, 2025	0.58	0.58	0.58	0.58	0.58	-	75,000
Dec 10, 2025	0.60	0.60	0.56	0.58	0.58	-4.92%	435,000
Dec 9, 2025	0.57	0.62	0.56	0.61	0.61	-	2,950,000
Dec 8, 2025	0.58	0.62	0.58	0.61	0.61	5.17%	475,000
Dec 5, 2025	0.55	0.59	0.55	0.58	0.58	-4.92%	145,000
Dec 4, 2025	0.60	0.63	0.60	0.61	0.61	1.67%	360,000
Dec 3, 2025	0.60	0.60	0.60	0.60	0.60	-	70,000