HKG:2545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.40	0.41	0.39	0.40	0.40	-2.44%	214,000
Jan 22, 2026	0.39	0.41	0.38	0.41	0.41	3.80%	682,000
Jan 21, 2026	0.41	0.41	0.38	0.40	0.40	-3.66%	172,000
Jan 20, 2026	0.40	0.42	0.39	0.41	0.41	-3.53%	500,000
Jan 19, 2026	0.37	0.43	0.36	0.43	0.43	11.84%	790,000
Jan 16, 2026	0.38	0.38	0.36	0.38	0.38	-2.56%	780,000
Jan 15, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	158,000
Jan 14, 2026	0.39	0.39	0.39	0.40	0.40	-1.25%	176,000
Jan 13, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	26,000
Jan 12, 2026	0.40	0.40	0.36	0.39	0.39	-2.50%	394,000
Jan 9, 2026	0.40	0.40	0.40	0.40	0.40	-	46,000
Jan 8, 2026	0.40	0.41	0.39	0.40	0.40	-1.23%	58,000
Jan 7, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	38,000
Jan 6, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	312,000
Jan 5, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	46,000
Jan 2, 2026	0.42	0.42	0.39	0.42	0.42	3.75%	58,000
Dec 31, 2025	0.42	0.44	0.40	0.40	0.40	-4.76%	480,000
Dec 30, 2025	0.43	0.43	0.40	0.42	0.42	-3.45%	70,000
Dec 29, 2025	0.44	0.45	0.42	0.44	0.44	-2.25%	334,000
Dec 24, 2025	0.43	0.45	0.43	0.45	0.45	-	6,000
Dec 23, 2025	0.43	0.47	0.43	0.45	0.45	-	174,000
Dec 22, 2025	0.43	0.45	0.43	0.45	0.45	-1.11%	14,000
Dec 19, 2025	0.44	0.45	0.43	0.45	0.45	3.45%	70,000
Dec 18, 2025	0.44	0.46	0.44	0.44	0.44	-3.33%	48,000
Dec 17, 2025	0.46	0.47	0.44	0.45	0.45	-1.10%	286,000
Dec 16, 2025	0.47	0.47	0.44	0.46	0.46	-	192,000
Dec 15, 2025	0.46	0.47	0.46	0.46	0.46	-	30,000
Dec 12, 2025	0.46	0.46	0.44	0.46	0.46	-1.09%	206,000
Dec 11, 2025	0.46	0.46	0.46	0.46	0.46	-	112,000
Dec 10, 2025	0.47	0.47	0.47	0.46	0.46	-	4,000
Dec 9, 2025	0.46	0.46	0.46	0.46	0.46	-	4,000
Dec 8, 2025	0.46	0.46	0.46	0.46	0.46	-	4,000
Dec 5, 2025	0.44	0.47	0.44	0.46	0.46	4.55%	116,000
Dec 4, 2025	0.47	0.47	0.44	0.44	0.44	-1.12%	62,000
Dec 3, 2025	0.45	0.45	0.44	0.45	0.45	-3.26%	152,000
Dec 2, 2025	0.44	0.46	0.44	0.46	0.46	-	38,000
Dec 1, 2025	0.46	0.46	0.46	0.46	0.46	-	10,000
Nov 28, 2025	0.47	0.47	0.45	0.46	0.46	-	18,000
Nov 27, 2025	0.48	0.48	0.48	0.46	0.46	-1.08%	2,000
Nov 26, 2025	0.45	0.47	0.44	0.47	0.47	4.49%	110,000
Nov 25, 2025	0.45	0.45	0.45	0.45	0.45	1.14%	8,000
Nov 24, 2025	0.47	0.47	0.43	0.44	0.44	-2.22%	74,000
Nov 21, 2025	0.44	0.48	0.43	0.45	0.45	1.12%	60,000
Nov 20, 2025	0.44	0.45	0.43	0.45	0.45	-	82,000
Nov 19, 2025	0.48	0.48	0.44	0.45	0.45	-4.30%	136,000
Nov 18, 2025	0.46	0.48	0.44	0.47	0.47	-	78,000
Nov 17, 2025	0.44	0.48	0.44	0.47	0.47	5.68%	66,000
Nov 14, 2025	0.44	0.45	0.43	0.44	0.44	-2.22%	232,000
Nov 13, 2025	0.45	0.45	0.44	0.45	0.45	2.27%	168,000
Nov 12, 2025	0.46	0.46	0.44	0.44	0.44	-	132,000