HKG:2489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.74	0.77	0.73	0.73	0.73	-	505,000
Nov 12, 2026	0.71	0.73	0.71	0.73	0.73	2.82%	120,000
Nov 11, 2026	0.71	0.72	0.68	0.71	0.71	-	320,000
Nov 10, 2026	0.72	0.72	0.68	0.71	0.71	-	185,000
Nov 9, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	105,000
Nov 6, 2026	0.76	0.76	0.70	0.73	0.73	-5.81%	2,774,250
Nov 5, 2026	0.78	0.78	0.77	0.78	0.78	-1.90%	87,000
Nov 4, 2026	0.67	0.79	0.67	0.79	0.79	12.86%	705,000
Nov 3, 2026	0.72	0.74	0.70	0.70	0.70	-2.10%	665,000
Nov 2, 2026	0.72	0.73	0.72	0.72	0.72	-2.72%	145,000
Oct 30, 2026	0.71	0.74	0.71	0.74	0.74	3.52%	415,000
Oct 29, 2026	0.71	0.72	0.71	0.71	0.71	-	90,000
Oct 28, 2026	0.73	0.73	0.71	0.71	0.71	-2.07%	400,000
Oct 27, 2026	0.71	0.73	0.71	0.73	0.73	2.11%	55,000
Oct 26, 2026	0.74	0.74	0.71	0.71	0.71	-3.40%	287,000
Oct 23, 2026	0.74	0.74	0.73	0.74	0.74	-	820,000
Oct 22, 2026	0.76	0.76	0.74	0.74	0.74	-3.29%	990,000
Oct 21, 2026	0.78	0.78	0.76	0.76	0.76	-2.56%	160,000
Oct 20, 2026	0.78	0.80	0.78	0.78	0.78	0.65%	135,000
Oct 16, 2026	0.77	0.78	0.77	0.78	0.78	1.31%	445,000
Oct 15, 2026	0.77	0.77	0.76	0.77	0.77	-5.56%	910,000
Oct 14, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	95,000
Oct 13, 2026	0.80	0.83	0.80	0.82	0.82	0.61%	295,000
Oct 12, 2026	0.78	0.82	0.78	0.82	0.82	0.62%	405,000
Oct 9, 2026	0.82	0.82	0.81	0.81	0.81	-	300,000
Oct 8, 2026	0.81	0.83	0.80	0.81	0.81	-	775,000
Oct 7, 2026	0.79	0.81	0.79	0.81	0.81	3.85%	50,000
Oct 6, 2026	0.82	0.82	0.78	0.78	0.78	-2.50%	55,000
Oct 5, 2026	0.75	0.80	0.75	0.80	0.80	-1.23%	70,000
Oct 2, 2026	0.80	0.82	0.80	0.81	0.81	2.53%	10,000
Sep 30, 2026	0.79	0.79	0.79	0.79	0.79	-	25,000
Sep 29, 2026	0.78	0.79	0.76	0.79	0.79	3.95%	1,915,000
Sep 28, 2026	0.82	0.82	0.75	0.76	0.76	-7.32%	1,399,000
Sep 25, 2026	0.85	0.85	0.80	0.82	0.82	-0.61%	324,000
Sep 24, 2026	0.82	0.85	0.82	0.83	0.83	1.23%	528,000
Sep 23, 2026	0.85	0.85	0.81	0.82	0.82	-2.98%	135,000
Sep 22, 2026	0.85	0.85	0.85	0.84	0.84	2.44%	80,000
Sep 21, 2026	0.84	0.85	0.82	0.82	0.82	-	320,000
Sep 18, 2026	0.85	0.85	0.80	0.82	0.82	3.14%	892,000
Sep 17, 2026	0.83	0.83	0.80	0.80	0.80	-4.22%	361,000
Sep 16, 2026	0.83	0.83	0.83	0.83	0.83	2.47%	25,000
Sep 15, 2026	0.82	0.82	0.81	0.81	0.81	-2.41%	685,000
Sep 14, 2026	0.84	0.84	0.82	0.83	0.83	-	275,000
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