HKG:2489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.84	0.84	0.82	0.83	0.83	-0.60%	260,000
Sep 10, 2026	0.86	0.86	0.83	0.84	0.84	1.37%	315,000
Sep 9, 2026	0.89	0.90	0.85	0.86	0.82	-3.39%	2,795,000
Sep 8, 2026	0.87	0.90	0.87	0.89	0.85	-1.67%	535,000
Sep 7, 2026	0.84	0.91	0.84	0.90	0.87	5.88%	1,720,000
Sep 4, 2026	0.87	0.90	0.84	0.85	0.82	-1.73%	1,765,000
Sep 3, 2026	0.86	0.87	0.84	0.87	0.83	1.76%	1,500,000
Sep 2, 2026	0.86	0.86	0.82	0.85	0.82	1.19%	1,935,000
Sep 1, 2026	0.88	0.88	0.84	0.84	0.81	-2.33%	1,610,000
Aug 31, 2026	0.85	0.92	0.83	0.86	0.83	0.58%	3,220,000
Aug 28, 2026	0.90	0.90	0.86	0.86	0.82	-1.72%	1,555,000
Aug 27, 2026	0.89	0.90	0.86	0.87	0.84	-2.25%	1,015,000
Aug 26, 2026	0.91	0.91	0.88	0.89	0.86	1.71%	2,905,000
Aug 25, 2026	0.96	0.96	0.86	0.88	0.84	-3.85%	3,915,000
Aug 24, 2026	0.95	0.97	0.89	0.91	0.88	-1.62%	4,480,000
Aug 21, 2026	0.90	0.94	0.90	0.93	0.89	1.65%	940,000
Aug 20, 2026	0.90	0.93	0.90	0.91	0.88	4.60%	1,765,000
Aug 19, 2026	0.88	0.88	0.87	0.87	0.84	-0.57%	115,000
Aug 18, 2026	0.87	0.90	0.87	0.88	0.84	0.57%	2,420,000
Aug 17, 2026	0.88	0.88	0.87	0.87	0.84	0.58%	330,000
Aug 14, 2026	0.86	0.88	0.84	0.87	0.83	-	1,770,000
Aug 13, 2026	0.87	0.88	0.85	0.87	0.83	0.58%	1,975,000
Aug 12, 2026	0.88	0.90	0.86	0.86	0.83	0.58%	2,210,000
Aug 11, 2026	0.86	0.91	0.85	0.86	0.82	-	5,575,000
Aug 10, 2026	0.85	0.90	0.84	0.86	0.82	4.91%	8,528,000
Aug 7, 2026	0.84	0.85	0.81	0.82	0.79	1.24%	1,175,000
Aug 6, 2026	0.84	0.84	0.80	0.81	0.78	0.62%	1,180,000
Aug 5, 2026	0.74	0.82	0.72	0.80	0.77	3.23%	1,860,000
Aug 4, 2026	0.76	0.79	0.72	0.78	0.75	-0.64%	1,295,000
Aug 3, 2026	0.75	0.79	0.75	0.78	0.75	1.30%	250,000
Jul 31, 2026	0.76	0.79	0.75	0.77	0.74	-2.53%	880,000
Jul 30, 2026	0.75	0.81	0.74	0.79	0.76	-2.47%	1,390,000
Jul 29, 2026	0.77	0.81	0.76	0.81	0.78	5.19%	770,000
Jul 28, 2026	0.75	0.77	0.73	0.77	0.74	-1.28%	1,481,000
Jul 27, 2026	0.76	0.79	0.73	0.78	0.75	2.63%	310,000
Jul 24, 2026	0.77	0.78	0.73	0.76	0.73	-2.56%	880,000
Jul 23, 2026	0.82	0.82	0.78	0.78	0.75	-	990,000
Jul 22, 2026	0.73	0.80	0.73	0.78	0.75	4.00%	3,030,000
Jul 21, 2026	0.71	0.76	0.71	0.75	0.72	5.63%	745,000
Jul 20, 2026	0.67	0.71	0.67	0.71	0.68	4.41%	330,000
Jul 17, 2026	0.68	0.68	0.66	0.68	0.66	-4.23%	1,190,000
Jul 16, 2026	0.71	0.71	0.69	0.71	0.68	2.90%	295,000
Jul 15, 2026	0.66	0.71	0.66	0.69	0.66	4.55%	1,275,000
Jul 14, 2026	0.64	0.66	0.62	0.66	0.64	3.12%	1,510,000
Jul 13, 2026	0.64	0.64	0.62	0.64	0.62	-	1,020,000
Jul 10, 2026	0.63	0.65	0.63	0.64	0.62	1.59%	840,000
Jul 9, 2026	0.64	0.65	0.60	0.63	0.61	-4.55%	3,375,000
Jul 8, 2026	0.70	0.71	0.60	0.66	0.64	-7.04%	4,090,000
Jul 7, 2026	0.75	0.75	0.71	0.71	0.68	-6.58%	435,000
Jul 6, 2026	0.78	0.78	0.74	0.76	0.73	1.33%	605,000