HKG:2545 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.39	0.42	0.39	0.40	0.40	2.56%	330,000
May 27, 2026	0.38	0.39	0.36	0.39	0.39	2.63%	254,000
May 26, 2026	0.37	0.40	0.36	0.38	0.38	-1.30%	944,000
May 22, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	44,000
May 21, 2026	0.39	0.39	0.39	0.39	0.39	-	144,000
May 20, 2026	0.39	0.39	0.39	0.39	0.39	-	198,000
May 19, 2026	0.38	0.40	0.38	0.39	0.39	-2.50%	10,000
May 18, 2026	0.38	0.40	0.38	0.40	0.40	-1.23%	616,000
May 15, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	434,000
May 14, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	114,000
May 13, 2026	0.42	0.43	0.40	0.42	0.42	-1.18%	598,000
May 12, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	210,000
May 11, 2026	0.43	0.43	0.42	0.43	0.43	-	86,000
May 8, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	94,000
May 7, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	78,000
May 6, 2026	0.43	0.43	0.43	0.43	0.43	-	88,000
May 5, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	58,000
May 4, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	254,000
Apr 30, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	32,000
Apr 29, 2026	0.43	0.44	0.42	0.44	0.44	-	112,000
Apr 28, 2026	0.43	0.44	0.43	0.44	0.44	-1.14%	194,000
Apr 27, 2026	0.43	0.44	0.42	0.44	0.44	3.53%	638,000
Apr 24, 2026	0.43	0.44	0.42	0.43	0.43	-6.59%	212,000
Apr 23, 2026	0.43	0.44	0.43	0.46	0.46	-1.09%	44,000
Apr 22, 2026	0.44	0.44	0.43	0.46	0.46	4.55%	48,000
Apr 21, 2026	0.44	0.44	0.44	0.44	0.44	-	172,000
Apr 20, 2026	0.44	0.44	0.44	0.44	0.44	-	214,000
Apr 17, 2026	0.44	0.44	0.42	0.44	0.44	-	200,000
Apr 16, 2026	0.44	0.45	0.44	0.44	0.44	-	1,202,000
Apr 15, 2026	0.44	0.44	0.44	0.44	0.44	-	226,000
Apr 14, 2026	0.43	0.45	0.43	0.44	0.44	-2.22%	196,000
Apr 13, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	280,000
Apr 10, 2026	0.44	0.44	0.44	0.44	0.44	-	2,000
Apr 9, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Apr 8, 2026	0.43	0.44	0.43	0.44	0.44	-	308,000
Apr 2, 2026	0.43	0.44	0.43	0.44	0.44	-1.12%	320,000
Apr 1, 2026	0.43	0.45	0.43	0.45	0.45	-1.11%	76,000
Mar 31, 2026	0.44	0.47	0.43	0.45	0.45	-	258,000
Mar 30, 2026	0.45	0.45	0.44	0.45	0.45	-2.17%	68,000
Mar 27, 2026	0.45	0.47	0.44	0.46	0.46	-2.13%	318,000
Mar 26, 2026	0.44	0.47	0.42	0.47	0.47	3.30%	874,000
Mar 25, 2026	0.44	0.47	0.41	0.46	0.46	-1.09%	1,394,000
Mar 24, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 23, 2026	0.45	0.47	0.45	0.46	0.46	-3.16%	26,000
Mar 20, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 19, 2026	0.45	0.48	0.44	0.48	0.48	-2.06%	246,000
Mar 18, 2026	0.45	0.49	0.45	0.49	0.49	6.59%	94,000
Mar 17, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 16, 2026	0.46	0.46	0.45	0.46	0.46	-	90,000
Mar 13, 2026	0.43	0.46	0.43	0.46	0.46	2.25%	106,000