Huaibei GreenGold Industry Investment Co., Ltd. (HKG:2450)
Hong Kong · Delayed Price · Currency is HKD 2.800
+0.020 (0.71%)
Aug 22, 2025, 3:57 PM HKT
HKG:2450 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.80 | 2.92 | 2.80 | 2.80 | 2.80 | - | 61,500 |
| Aug 21, 2025 | 2.73 | 2.82 | 2.72 | 2.80 | 2.80 | 0.72% | 45,000 |
| Aug 20, 2025 | 2.77 | 2.97 | 2.74 | 2.78 | 2.78 | 1.83% | 295,500 |
| Aug 19, 2025 | 2.77 | 2.84 | 2.73 | 2.73 | 2.73 | -0.36% | 49,500 |
| Aug 18, 2025 | 2.59 | 2.77 | 2.59 | 2.74 | 2.74 | 7.45% | 78,000 |
| Aug 15, 2025 | 2.47 | 2.69 | 2.16 | 2.55 | 2.55 | 3.24% | 630,000 |
| Aug 14, 2025 | 2.18 | 2.58 | 2.18 | 2.47 | 2.47 | -2.76% | 69,000 |
| Aug 13, 2025 | 2.54 | 2.56 | 2.54 | 2.54 | 2.54 | -2.68% | 79,500 |
| Aug 12, 2025 | 2.64 | 2.69 | 2.58 | 2.61 | 2.61 | -3.33% | 90,000 |
| Aug 11, 2025 | 2.70 | 2.73 | 2.62 | 2.70 | 2.70 | - | 81,000 |
| Aug 8, 2025 | 2.71 | 2.71 | 2.63 | 2.70 | 2.70 | 0.37% | 196,500 |
| Aug 7, 2025 | 2.79 | 2.79 | 2.66 | 2.69 | 2.69 | -2.54% | 693,000 |
| Aug 6, 2025 | 2.71 | 2.89 | 2.56 | 2.76 | 2.76 | 2.99% | 328,500 |
| Aug 5, 2025 | 3.02 | 3.12 | 2.68 | 2.68 | 2.68 | -9.15% | 325,500 |
| Aug 4, 2025 | 2.93 | 3.10 | 2.77 | 2.95 | 2.95 | -1.67% | 222,000 |
| Aug 1, 2025 | 2.71 | 3.10 | 2.56 | 3.00 | 3.00 | 11.11% | 904,500 |
| Jul 31, 2025 | 2.85 | 3.11 | 2.43 | 2.70 | 2.70 | -5.26% | 225,000 |
| Jul 30, 2025 | 2.90 | 2.92 | 2.67 | 2.85 | 2.85 | -1.38% | 285,000 |
| Jul 29, 2025 | 2.73 | 3.10 | 2.73 | 2.89 | 2.89 | 7.43% | 171,000 |
| Jul 28, 2025 | 2.50 | 3.00 | 2.50 | 2.69 | 2.69 | 7.60% | 306,000 |
| Jul 25, 2025 | 2.25 | 2.50 | 2.25 | 2.50 | 2.50 | 11.11% | 271,500 |
| Jul 24, 2025 | 2.22 | 2.36 | 2.22 | 2.25 | 2.25 | 2.27% | 66,000 |
| Jul 23, 2025 | 2.23 | 2.38 | 2.17 | 2.20 | 2.20 | -5.17% | 135,000 |
| Jul 22, 2025 | 2.14 | 2.60 | 2.10 | 2.32 | 2.32 | 2.20% | 511,500 |
| Jul 21, 2025 | 2.26 | 2.55 | 2.05 | 2.27 | 2.27 | -0.44% | 373,500 |
| Jul 18, 2025 | 2.43 | 2.43 | 2.28 | 2.28 | 2.28 | -6.56% | 94,500 |
| Jul 17, 2025 | 2.43 | 2.44 | 2.43 | 2.44 | 2.44 | -1.21% | 52,500 |
| Jul 16, 2025 | 2.59 | 2.59 | 2.43 | 2.47 | 2.47 | -6.79% | 69,000 |
| Jul 15, 2025 | 2.44 | 2.65 | 2.26 | 2.65 | 2.65 | 8.16% | 237,000 |
| Jul 14, 2025 | 2.42 | 2.45 | 2.42 | 2.45 | 2.45 | 0.82% | 55,500 |
| Jul 11, 2025 | 2.43 | 2.48 | 2.40 | 2.43 | 2.43 | -0.41% | 55,500 |
| Jul 10, 2025 | 2.50 | 2.54 | 2.44 | 2.44 | 2.44 | -2.40% | 324,000 |
| Jul 9, 2025 | 2.58 | 2.63 | 2.50 | 2.50 | 2.50 | -3.10% | 66,000 |
| Jul 8, 2025 | 2.57 | 2.60 | 2.46 | 2.58 | 2.58 | -1.53% | 172,500 |
| Jul 7, 2025 | 2.68 | 2.70 | 2.31 | 2.62 | 2.62 | 1.16% | 331,500 |
| Jul 4, 2025 | 2.65 | 2.66 | 2.59 | 2.59 | 2.59 | -0.77% | 42,000 |
| Jul 3, 2025 | 2.61 | 2.73 | 2.57 | 2.61 | 2.61 | -5.09% | 96,000 |
| Jul 2, 2025 | 2.75 | 2.82 | 2.66 | 2.75 | 2.75 | -0.36% | 78,000 |
| Jun 30, 2025 | 2.66 | 2.80 | 2.66 | 2.76 | 2.76 | 3.76% | 90,000 |
| Jun 27, 2025 | 2.70 | 2.75 | 2.65 | 2.66 | 2.66 | -1.48% | 16,500 |
| Jun 26, 2025 | 2.69 | 2.74 | 2.69 | 2.70 | 2.70 | 0.75% | 42,000 |
| Jun 25, 2025 | 2.60 | 2.69 | 2.53 | 2.68 | 2.68 | -0.74% | 87,000 |
| Jun 24, 2025 | 2.70 | 2.70 | 2.65 | 2.70 | 2.70 | - | 37,500 |
| Jun 23, 2025 | 2.68 | 2.78 | 2.55 | 2.70 | 2.70 | 1.50% | 93,000 |
| Jun 20, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.85% | 48,000 |
| Jun 19, 2025 | 2.89 | 2.89 | 2.70 | 2.71 | 2.71 | 1.12% | 54,000 |
| Jun 18, 2025 | 2.68 | 2.69 | 2.65 | 2.68 | 2.68 | -0.74% | 60,000 |
| Jun 17, 2025 | 3.04 | 3.06 | 2.70 | 2.70 | 2.70 | -1.82% | 108,000 |
| Jun 16, 2025 | 2.79 | 2.79 | 2.71 | 2.75 | 2.75 | 1.85% | 48,000 |
| Jun 13, 2025 | 2.56 | 2.76 | 2.56 | 2.70 | 2.70 | -3.23% | 58,500 |