HKG:2545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	96,000
Sep 29, 2026	0.46	0.47	0.44	0.47	0.47	1.09%	406,000
Sep 28, 2026	0.44	0.47	0.44	0.46	0.46	4.55%	218,000
Sep 25, 2026	0.43	0.45	0.43	0.44	0.44	-2.22%	114,000
Sep 24, 2026	0.42	0.47	0.42	0.45	0.45	5.88%	156,000
Sep 23, 2026	0.41	0.43	0.41	0.43	0.43	2.41%	266,000
Sep 22, 2026	0.43	0.43	0.42	0.42	0.42	-	34,000
Sep 21, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	60,000
Sep 18, 2026	0.43	0.43	0.41	0.42	0.42	1.20%	116,000
Sep 17, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Sep 16, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	32,000
Sep 15, 2026	0.41	0.42	0.41	0.41	0.41	-	62,000
Sep 14, 2026	0.40	0.41	0.40	0.41	0.41	-	38,000
Sep 11, 2026	0.41	0.42	0.40	0.41	0.41	-2.38%	150,000
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