HKG:2545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.42	0.42	0.42	0.42	0.42	-	12,000
Sep 9, 2026	0.44	0.45	0.40	0.42	0.42	1.20%	300,000
Sep 8, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	22,000
Sep 7, 2026	0.43	0.43	0.41	0.42	0.42	1.20%	1,202,000
Sep 4, 2026	0.43	0.43	0.40	0.42	0.42	-	18,000
Sep 3, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	54,000
Sep 2, 2026	0.41	0.42	0.40	0.42	0.42	-1.18%	100,000
Sep 1, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	16,000
Aug 31, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Aug 28, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	4,000
Aug 27, 2026	0.41	0.43	0.41	0.42	0.42	-5.62%	16,000
Aug 26, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	2,000
Aug 25, 2026	0.44	0.44	0.44	0.44	0.44	-	40,000
Aug 24, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Aug 21, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Aug 20, 2026	0.45	0.45	0.45	0.44	0.44	4.76%	2,000
Aug 19, 2026	0.42	0.42	0.42	0.42	0.42	-	16,000
Aug 18, 2026	0.45	0.45	0.42	0.42	0.42	-1.18%	54,000
Aug 17, 2026	0.41	0.48	0.41	0.43	0.43	3.66%	1,088,000
Aug 14, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Aug 13, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Aug 12, 2026	0.40	0.42	0.40	0.41	0.41	1.23%	6,000
Aug 11, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	-
Aug 10, 2026	0.40	0.41	0.40	0.41	0.41	1.23%	4,000
Aug 7, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	68,000
Aug 6, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	42,000
Aug 5, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Aug 4, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	12,000
Aug 3, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	14,000
Jul 31, 2026	0.39	0.39	0.39	0.39	0.39	-	22,000
Jul 30, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	28,000
Jul 29, 2026	0.39	0.40	0.39	0.40	0.40	-	170,000
Jul 28, 2026	0.39	0.40	0.39	0.40	0.40	-	168,000
Jul 27, 2026	0.39	0.40	0.38	0.40	0.40	-2.47%	196,000
Jul 24, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jul 23, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	10,000
Jul 22, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	2,000
Jul 21, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jul 20, 2026	0.40	0.42	0.40	0.41	0.41	2.50%	4,000
Jul 17, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	-
Jul 16, 2026	0.39	0.41	0.39	0.41	0.41	-1.20%	12,000
Jul 15, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	36,000
Jul 14, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	894,000
Jul 13, 2026	0.39	0.40	0.39	0.40	0.40	-	118,000
Jul 10, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	-
Jul 9, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	594,000
Jul 8, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	120,000
Jul 7, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jul 6, 2026	0.39	0.39	0.38	0.39	0.39	-2.50%	150,000
Jul 3, 2026	0.38	0.40	0.38	0.40	0.40	1.27%	10,000