CNGR Advanced Material Co., Ltd. (HKG:2579)
Hong Kong · Delayed Price · Currency is HKD 21.24
-0.02 (-0.09%)
Oct 7, 2026, 4:08 PM HKT
HKG:2579 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 21.22 | 21.54 | 21.02 | 21.24 | 21.24 | -0.09% | 26,000 |
| Oct 6, 2026 | 20.90 | 21.44 | 20.50 | 21.26 | 21.26 | 2.90% | 312,000 |
| Oct 5, 2026 | 20.72 | 20.82 | 20.50 | 20.66 | 20.66 | -0.19% | 23,200 |
| Oct 2, 2026 | 21.40 | 21.40 | 20.46 | 20.70 | 20.70 | -3.27% | 51,000 |
| Sep 30, 2026 | 21.24 | 21.60 | 21.00 | 21.40 | 21.40 | 0.19% | 356,039 |
| Sep 29, 2026 | 20.58 | 21.36 | 20.58 | 21.36 | 21.36 | 3.79% | 496,000 |
| Sep 28, 2026 | 21.32 | 21.32 | 20.50 | 20.58 | 20.58 | -3.56% | 763,600 |
| Sep 25, 2026 | 21.50 | 22.94 | 20.64 | 21.34 | 21.34 | -0.93% | 49,200 |
| Sep 24, 2026 | 21.82 | 22.06 | 21.42 | 21.54 | 21.54 | -2.00% | 480,000 |
| Sep 23, 2026 | 23.00 | 23.00 | 22.32 | 22.42 | 21.98 | -0.27% | 340,200 |
| Sep 22, 2026 | 22.60 | 22.84 | 22.42 | 22.48 | 22.04 | -0.44% | 398,000 |
| Sep 21, 2026 | 21.86 | 22.58 | 21.86 | 22.58 | 22.14 | 2.92% | 433,000 |
| Sep 18, 2026 | 22.38 | 22.40 | 21.86 | 21.94 | 21.51 | 0.37% | 871,967 |
| Sep 17, 2026 | 21.92 | 22.28 | 21.78 | 21.86 | 21.43 | -1.09% | 324,400 |
| Sep 16, 2026 | 22.40 | 22.42 | 21.86 | 22.10 | 21.67 | -1.43% | 678,039 |
| Sep 15, 2026 | 22.78 | 23.04 | 22.42 | 22.42 | 21.98 | -1.49% | 751,600 |
| Sep 14, 2026 | 22.90 | 23.40 | 22.58 | 22.76 | 22.31 | -1.04% | 713,000 |
| Sep 11, 2026 | 23.40 | 23.50 | 22.76 | 23.00 | 22.55 | -3.20% | 779,705 |
| Sep 10, 2026 | 24.40 | 24.40 | 23.72 | 23.76 | 23.29 | -3.18% | 790,200 |
| Sep 9, 2026 | 24.62 | 24.82 | 24.32 | 24.54 | 24.06 | -0.32% | 557,400 |
| Sep 8, 2026 | 25.04 | 25.04 | 24.56 | 24.62 | 24.14 | -0.65% | 359,400 |
| Sep 7, 2026 | 24.98 | 25.12 | 24.66 | 24.78 | 24.29 | -1.82% | 613,600 |
| Sep 4, 2026 | 26.00 | 26.20 | 25.00 | 25.24 | 24.74 | -1.41% | 665,634 |
| Sep 3, 2026 | 25.34 | 25.98 | 25.30 | 25.60 | 25.10 | 2.81% | 791,066 |
| Sep 2, 2026 | 25.80 | 25.80 | 24.74 | 24.90 | 24.41 | -5.54% | 1,135,057 |
| Sep 1, 2026 | 25.80 | 26.36 | 25.38 | 26.36 | 25.84 | 4.11% | 1,008,083 |
| Aug 31, 2026 | 26.38 | 26.44 | 25.24 | 25.32 | 24.82 | -4.02% | 748,400 |
| Aug 28, 2026 | 26.40 | 26.64 | 26.08 | 26.38 | 25.86 | 1.31% | 847,600 |
| Aug 27, 2026 | 26.48 | 26.48 | 25.64 | 26.04 | 25.53 | 0.77% | 774,200 |
| Aug 26, 2026 | 25.50 | 26.48 | 25.50 | 25.84 | 25.33 | 1.17% | 979,200 |
| Aug 25, 2026 | 26.96 | 27.10 | 25.14 | 25.54 | 25.04 | 1.03% | 2,107,426 |
| Aug 24, 2026 | 25.84 | 26.68 | 25.14 | 25.28 | 24.78 | -2.09% | 1,115,200 |
| Aug 21, 2026 | 25.14 | 25.92 | 24.32 | 25.82 | 25.31 | 5.04% | 1,058,400 |
| Aug 20, 2026 | 24.98 | 24.98 | 24.22 | 24.58 | 24.10 | 1.07% | 828,000 |
| Aug 19, 2026 | 24.88 | 25.10 | 24.16 | 24.32 | 23.84 | -2.72% | 1,121,800 |
| Aug 18, 2026 | 25.68 | 25.96 | 24.88 | 25.00 | 24.51 | -2.65% | 941,000 |
| Aug 17, 2026 | 25.36 | 25.78 | 25.22 | 25.68 | 25.18 | 2.07% | 807,000 |
| Aug 14, 2026 | 25.18 | 25.68 | 24.92 | 25.16 | 24.67 | -0.08% | 678,800 |
| Aug 13, 2026 | 26.08 | 26.08 | 25.14 | 25.18 | 24.69 | -3.45% | 1,181,200 |
| Aug 12, 2026 | 26.50 | 26.50 | 25.60 | 26.08 | 25.57 | 1.24% | 1,727,652 |
| Aug 11, 2026 | 26.34 | 26.78 | 25.72 | 25.76 | 25.25 | -3.01% | 864,600 |
| Aug 10, 2026 | 26.10 | 27.28 | 26.10 | 26.56 | 26.04 | 1.76% | 1,020,200 |
| Aug 7, 2026 | 26.24 | 26.24 | 25.24 | 26.10 | 25.59 | 1.71% | 1,271,891 |
| Aug 6, 2026 | 26.08 | 26.56 | 25.48 | 25.66 | 25.16 | -3.75% | 836,600 |
| Aug 5, 2026 | 26.30 | 26.74 | 26.10 | 26.66 | 26.14 | 1.99% | 927,400 |
| Aug 4, 2026 | 26.10 | 26.14 | 25.70 | 26.14 | 25.63 | 1.40% | 784,400 |
| Aug 3, 2026 | 26.36 | 26.36 | 25.66 | 25.78 | 25.27 | -0.23% | 423,000 |
| Jul 31, 2026 | 26.28 | 26.48 | 25.56 | 25.84 | 25.33 | -0.92% | 1,233,600 |
| Jul 30, 2026 | 25.98 | 26.66 | 25.50 | 26.08 | 25.57 | 0.85% | 1,198,600 |
| Jul 29, 2026 | 26.00 | 26.50 | 25.22 | 25.86 | 25.35 | 0.54% | 1,117,600 |