HKG:2489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.90	0.94	0.90	0.93	0.93	1.65%	940,000
Aug 20, 2026	0.90	0.93	0.90	0.91	0.91	4.60%	1,765,000
Aug 19, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	115,000
Aug 18, 2026	0.87	0.90	0.87	0.88	0.88	0.57%	2,420,000
Aug 17, 2026	0.88	0.88	0.87	0.87	0.87	0.58%	330,000
Aug 14, 2026	0.86	0.88	0.84	0.87	0.87	-	1,770,000
Aug 13, 2026	0.87	0.88	0.85	0.87	0.87	0.58%	1,975,000
Aug 12, 2026	0.88	0.90	0.86	0.86	0.86	0.58%	2,210,000
Aug 11, 2026	0.86	0.91	0.85	0.86	0.86	-	5,575,000
Aug 10, 2026	0.85	0.90	0.84	0.86	0.86	4.91%	8,528,000
Aug 7, 2026	0.84	0.85	0.81	0.82	0.82	1.24%	1,175,000
Aug 6, 2026	0.84	0.84	0.80	0.81	0.81	0.63%	1,180,000
Aug 5, 2026	0.74	0.82	0.72	0.80	0.80	3.23%	1,860,000
Aug 4, 2026	0.76	0.79	0.72	0.78	0.78	-0.64%	1,295,000
Aug 3, 2026	0.75	0.79	0.75	0.78	0.78	1.30%	250,000
Jul 31, 2026	0.76	0.79	0.75	0.77	0.77	-2.53%	880,000
Jul 30, 2026	0.75	0.81	0.74	0.79	0.79	-2.47%	1,390,000
Jul 29, 2026	0.77	0.81	0.76	0.81	0.81	5.19%	770,000
Jul 28, 2026	0.75	0.77	0.73	0.77	0.77	-1.28%	1,481,000
Jul 27, 2026	0.76	0.79	0.73	0.78	0.78	2.63%	310,000
Jul 24, 2026	0.77	0.78	0.73	0.76	0.76	-2.56%	880,000
Jul 23, 2026	0.82	0.82	0.78	0.78	0.78	-	990,000
Jul 22, 2026	0.73	0.80	0.73	0.78	0.78	4.00%	3,030,000
Jul 21, 2026	0.71	0.76	0.71	0.75	0.75	5.63%	745,000
Jul 20, 2026	0.67	0.71	0.67	0.71	0.71	4.41%	330,000
Jul 17, 2026	0.68	0.68	0.66	0.68	0.68	-4.23%	1,190,000
Jul 16, 2026	0.71	0.71	0.69	0.71	0.71	2.90%	295,000
Jul 15, 2026	0.66	0.71	0.66	0.69	0.69	4.55%	1,275,000
Jul 14, 2026	0.64	0.66	0.62	0.66	0.66	3.13%	1,510,000
Jul 13, 2026	0.64	0.64	0.62	0.64	0.64	-	1,020,000
Jul 10, 2026	0.63	0.65	0.63	0.64	0.64	1.59%	840,000
Jul 9, 2026	0.64	0.65	0.60	0.63	0.63	-4.55%	3,375,000
Jul 8, 2026	0.70	0.71	0.60	0.66	0.66	-7.04%	4,090,000
Jul 7, 2026	0.75	0.75	0.71	0.71	0.71	-6.58%	435,000
Jul 6, 2026	0.78	0.78	0.74	0.76	0.76	1.33%	605,000
Jul 3, 2026	0.73	0.78	0.73	0.75	0.75	2.74%	3,515,000
Jul 2, 2026	0.71	0.74	0.71	0.73	0.73	2.82%	1,075,000
Jun 30, 2026	0.68	0.71	0.64	0.71	0.71	4.41%	4,120,000
Jun 29, 2026	0.65	0.71	0.65	0.68	0.68	4.62%	1,640,000
Jun 26, 2026	0.56	0.65	0.56	0.65	0.65	12.07%	2,015,000
Jun 25, 2026	0.64	0.64	0.56	0.58	0.58	-7.94%	6,510,000
Jun 24, 2026	0.69	0.69	0.61	0.63	0.63	-8.70%	4,885,000
Jun 23, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	715,000
Jun 22, 2026	0.71	0.72	0.67	0.70	0.70	-6.67%	2,555,000
Jun 18, 2026	0.73	0.75	0.69	0.75	0.75	1.35%	3,550,000
Jun 17, 2026	0.76	0.76	0.71	0.74	0.74	-2.63%	3,220,000
Jun 16, 2026	0.78	0.78	0.73	0.76	0.76	-1.30%	2,115,000
Jun 15, 2026	0.77	0.80	0.75	0.77	0.77	1.32%	2,061,000
Jun 12, 2026	0.77	0.82	0.74	0.76	0.76	-1.30%	5,120,000
Jun 11, 2026	0.74	0.79	0.74	0.77	0.77	4.05%	1,100,000