CNGR Advanced Material Co., Ltd. (HKG:2579)
Hong Kong · Delayed Price · Currency is HKD 25.28
-0.54 (-2.09%)
Aug 24, 2026, 4:08 PM HKT
HKG:2579 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 25.84 | 26.68 | 25.14 | 25.28 | 25.28 | -2.09% | 1,115,200 |
| Aug 21, 2026 | 25.14 | 25.92 | 24.32 | 25.82 | 25.82 | 5.04% | 1,058,400 |
| Aug 20, 2026 | 24.98 | 24.98 | 24.22 | 24.58 | 24.58 | 1.07% | 828,000 |
| Aug 19, 2026 | 24.88 | 25.10 | 24.16 | 24.32 | 24.32 | -2.72% | 1,121,800 |
| Aug 18, 2026 | 25.68 | 25.96 | 24.88 | 25.00 | 25.00 | -2.65% | 941,000 |
| Aug 17, 2026 | 25.36 | 25.78 | 25.22 | 25.68 | 25.68 | 2.07% | 807,000 |
| Aug 14, 2026 | 25.18 | 25.68 | 24.92 | 25.16 | 25.16 | -0.08% | 678,800 |
| Aug 13, 2026 | 26.08 | 26.08 | 25.14 | 25.18 | 25.18 | -3.45% | 1,181,200 |
| Aug 12, 2026 | 26.50 | 26.50 | 25.60 | 26.08 | 26.08 | 1.24% | 1,727,652 |
| Aug 11, 2026 | 26.34 | 26.78 | 25.72 | 25.76 | 25.76 | -3.01% | 864,600 |
| Aug 10, 2026 | 26.10 | 27.28 | 26.10 | 26.56 | 26.56 | 1.76% | 1,020,200 |
| Aug 7, 2026 | 26.24 | 26.24 | 25.24 | 26.10 | 26.10 | 1.71% | 1,271,891 |
| Aug 6, 2026 | 26.08 | 26.56 | 25.48 | 25.66 | 25.66 | -3.75% | 836,600 |
| Aug 5, 2026 | 26.30 | 26.74 | 26.10 | 26.66 | 26.66 | 1.99% | 927,400 |
| Aug 4, 2026 | 26.10 | 26.14 | 25.70 | 26.14 | 26.14 | 1.40% | 784,400 |
| Aug 3, 2026 | 26.36 | 26.36 | 25.66 | 25.78 | 25.78 | -0.23% | 423,000 |
| Jul 31, 2026 | 26.28 | 26.48 | 25.56 | 25.84 | 25.84 | -0.92% | 1,233,600 |
| Jul 30, 2026 | 25.98 | 26.66 | 25.50 | 26.08 | 26.08 | 0.85% | 1,198,600 |
| Jul 29, 2026 | 26.00 | 26.50 | 25.22 | 25.86 | 25.86 | 0.54% | 1,117,600 |
| Jul 28, 2026 | 26.32 | 26.70 | 25.32 | 25.72 | 25.72 | -3.67% | 783,400 |
| Jul 27, 2026 | 26.48 | 27.30 | 26.08 | 26.70 | 26.70 | 1.44% | 1,598,000 |
| Jul 24, 2026 | 26.52 | 26.66 | 26.00 | 26.32 | 26.32 | -2.30% | 1,152,400 |
| Jul 23, 2026 | 25.00 | 29.32 | 24.70 | 26.94 | 26.94 | 9.07% | 5,539,000 |
| Jul 22, 2026 | 24.18 | 25.18 | 24.18 | 24.70 | 24.70 | 0.08% | 1,112,029 |
| Jul 21, 2026 | 24.00 | 25.26 | 23.42 | 24.68 | 24.68 | 3.87% | 1,458,000 |
| Jul 20, 2026 | 24.00 | 24.26 | 23.50 | 23.76 | 23.76 | -1.00% | 807,800 |
| Jul 17, 2026 | 25.08 | 25.08 | 23.50 | 24.00 | 24.00 | -3.15% | 1,390,000 |
| Jul 16, 2026 | 24.88 | 25.10 | 24.24 | 24.78 | 24.78 | - | 566,600 |
| Jul 15, 2026 | 25.80 | 25.80 | 24.54 | 24.78 | 24.78 | -2.36% | 667,400 |
| Jul 14, 2026 | 24.16 | 25.50 | 23.88 | 25.38 | 25.38 | 8.18% | 1,497,600 |
| Jul 13, 2026 | 23.70 | 24.70 | 23.16 | 23.46 | 23.46 | -3.06% | 724,000 |
| Jul 10, 2026 | 24.22 | 25.02 | 24.06 | 24.20 | 24.20 | -0.08% | 732,400 |
| Jul 9, 2026 | 24.22 | 24.50 | 23.30 | 24.22 | 24.22 | -0.33% | 877,600 |
| Jul 8, 2026 | 24.94 | 24.94 | 24.16 | 24.30 | 24.30 | -2.88% | 1,227,938 |
| Jul 7, 2026 | 25.40 | 26.00 | 24.64 | 25.02 | 25.02 | -1.88% | 907,000 |
| Jul 6, 2026 | 25.40 | 26.28 | 25.20 | 25.50 | 25.50 | 0.08% | 771,000 |
| Jul 3, 2026 | 25.14 | 25.64 | 25.00 | 25.48 | 25.48 | 2.99% | 1,213,200 |
| Jul 2, 2026 | 25.80 | 25.80 | 24.44 | 24.74 | 24.74 | -2.75% | 1,056,000 |
| Jun 30, 2026 | 25.10 | 26.08 | 24.56 | 25.44 | 25.44 | 0.87% | 604,400 |
| Jun 29, 2026 | 24.36 | 25.48 | 24.04 | 25.22 | 25.22 | 3.53% | 1,164,000 |
| Jun 26, 2026 | 25.82 | 25.82 | 24.00 | 24.36 | 24.36 | -5.65% | 1,473,400 |
| Jun 25, 2026 | 27.58 | 27.58 | 25.72 | 25.82 | 25.82 | -7.12% | 1,781,800 |
| Jun 24, 2026 | 28.36 | 28.64 | 27.80 | 27.80 | 27.80 | -2.11% | 1,215,800 |
| Jun 23, 2026 | 29.54 | 29.74 | 27.74 | 28.40 | 28.40 | -3.40% | 1,340,200 |
| Jun 22, 2026 | 28.56 | 29.70 | 27.48 | 29.40 | 29.40 | 1.94% | 2,142,500 |
| Jun 18, 2026 | 29.94 | 29.94 | 28.52 | 28.84 | 28.84 | -3.67% | 1,144,200 |
| Jun 17, 2026 | 31.20 | 31.22 | 29.48 | 29.94 | 29.94 | -3.85% | 1,165,600 |
| Jun 16, 2026 | 31.20 | 31.80 | 30.60 | 31.14 | 31.14 | -0.32% | 1,248,800 |
| Jun 15, 2026 | 30.86 | 31.24 | 30.28 | 31.24 | 31.24 | 3.79% | 917,200 |
| Jun 12, 2026 | 30.00 | 30.70 | 29.30 | 30.10 | 30.10 | 2.73% | 1,177,600 |