Chongqing Machinery & Electric Co., Ltd. (HKG:2722)
Hong Kong · Delayed Price · Currency is HKD 3.120
-0.300 (-8.77%)
At close: Mar 3, 2026
HKG:2722 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 3.62 | 3.62 | 3.11 | 3.14 | - | -8.19% | 11,666,929 |
| Mar 2, 2026 | 3.62 | 3.62 | 3.41 | 3.42 | 3.42 | -7.07% | 36,664,000 |
| Feb 27, 2026 | 3.36 | 3.68 | 3.25 | 3.68 | 3.68 | 8.55% | 39,189,410 |
| Feb 26, 2026 | 3.07 | 3.45 | 3.06 | 3.39 | 3.39 | 11.15% | 41,547,710 |
| Feb 25, 2026 | 3.12 | 3.21 | 3.04 | 3.05 | 3.05 | -2.56% | 12,044,310 |
| Feb 24, 2026 | 2.96 | 3.13 | 2.93 | 3.13 | 3.13 | 5.74% | 21,584,220 |
| Feb 23, 2026 | 2.99 | 3.05 | 2.96 | 2.96 | 2.96 | -1.00% | 16,013,900 |
| Feb 20, 2026 | 2.90 | 3.00 | 2.85 | 2.99 | 2.99 | 4.55% | 16,783,940 |
| Feb 16, 2026 | 2.81 | 2.91 | 2.78 | 2.86 | 2.86 | 1.06% | 6,920,000 |
| Feb 13, 2026 | 2.84 | 2.88 | 2.79 | 2.83 | 2.83 | -2.08% | 19,646,000 |
| Feb 12, 2026 | 2.68 | 2.89 | 2.63 | 2.89 | 2.89 | 8.65% | 35,556,710 |
| Feb 11, 2026 | 2.67 | 2.70 | 2.61 | 2.66 | 2.66 | -0.37% | 5,437,339 |
| Feb 10, 2026 | 2.61 | 2.73 | 2.59 | 2.67 | 2.67 | 1.52% | 17,881,120 |
| Feb 9, 2026 | 2.34 | 2.66 | 2.34 | 2.63 | 2.63 | 17.41% | 62,523,270 |
| Feb 6, 2026 | 2.39 | 2.39 | 2.23 | 2.24 | 2.24 | -8.94% | 35,240,000 |
| Feb 5, 2026 | 2.42 | 2.56 | 2.36 | 2.46 | 2.46 | 1.65% | 26,987,930 |
| Feb 4, 2026 | 2.44 | 2.44 | 2.35 | 2.42 | 2.42 | -0.41% | 11,048,000 |
| Feb 3, 2026 | 2.38 | 2.46 | 2.34 | 2.43 | 2.43 | 5.65% | 17,306,000 |
| Feb 2, 2026 | 2.45 | 2.53 | 2.23 | 2.30 | 2.30 | -6.12% | 34,352,000 |
| Jan 30, 2026 | 2.47 | 2.50 | 2.38 | 2.45 | 2.45 | -1.21% | 23,407,000 |
| Jan 29, 2026 | 2.48 | 2.50 | 2.43 | 2.48 | 2.48 | -0.40% | 21,014,654 |
| Jan 28, 2026 | 2.42 | 2.53 | 2.38 | 2.49 | 2.49 | 4.62% | 32,186,800 |
| Jan 27, 2026 | 2.37 | 2.42 | 2.31 | 2.38 | 2.38 | 0.42% | 24,628,000 |
| Jan 26, 2026 | 2.42 | 2.46 | 2.34 | 2.37 | 2.37 | -1.25% | 16,896,000 |
| Jan 23, 2026 | 2.31 | 2.40 | 2.30 | 2.40 | 2.40 | 4.80% | 10,271,700 |
| Jan 22, 2026 | 2.36 | 2.41 | 2.28 | 2.29 | 2.29 | -3.78% | 11,018,000 |
| Jan 21, 2026 | 2.24 | 2.39 | 2.23 | 2.38 | 2.38 | 5.78% | 16,496,000 |
| Jan 20, 2026 | 2.36 | 2.37 | 2.20 | 2.25 | 2.25 | -5.46% | 20,391,900 |
| Jan 19, 2026 | 2.39 | 2.42 | 2.31 | 2.38 | 2.38 | - | 16,612,210 |
| Jan 16, 2026 | 2.26 | 2.42 | 2.26 | 2.38 | 2.38 | 7.69% | 32,443,700 |
| Jan 15, 2026 | 2.24 | 2.25 | 2.16 | 2.21 | 2.21 | -2.21% | 18,360,000 |
| Jan 14, 2026 | 2.22 | 2.33 | 2.19 | 2.26 | 2.26 | 1.35% | 25,646,000 |
| Jan 13, 2026 | 2.24 | 2.28 | 2.13 | 2.23 | 2.23 | 0.45% | 27,072,000 |
| Jan 12, 2026 | 2.14 | 2.23 | 2.13 | 2.22 | 2.22 | 3.26% | 20,562,000 |
| Jan 9, 2026 | 2.11 | 2.16 | 2.09 | 2.15 | 2.15 | 2.87% | 15,342,000 |
| Jan 8, 2026 | 2.01 | 2.14 | 2.00 | 2.09 | 2.09 | 3.98% | 27,362,000 |
| Jan 7, 2026 | 1.89 | 2.07 | 1.86 | 2.01 | 2.01 | 6.35% | 44,727,560 |
| Jan 6, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 1.07% | 7,262,000 |
| Jan 5, 2026 | 1.87 | 1.91 | 1.87 | 1.87 | 1.87 | -1.58% | 5,938,000 |
| Jan 2, 2026 | 1.82 | 1.93 | 1.80 | 1.90 | 1.90 | 4.40% | 17,164,000 |
| Dec 31, 2025 | 1.82 | 1.82 | 1.78 | 1.82 | 1.82 | 0.55% | 4,488,000 |
| Dec 30, 2025 | 1.83 | 1.85 | 1.78 | 1.81 | 1.81 | -1.09% | 19,691,560 |
| Dec 29, 2025 | 1.94 | 1.95 | 1.82 | 1.83 | 1.83 | -5.67% | 20,952,000 |
| Dec 24, 2025 | 1.95 | 1.98 | 1.94 | 1.94 | 1.94 | -1.52% | 2,485,056 |
| Dec 23, 2025 | 1.93 | 1.98 | 1.91 | 1.97 | 1.97 | 1.55% | 6,882,000 |
| Dec 22, 2025 | 1.89 | 1.97 | 1.89 | 1.94 | 1.94 | 1.57% | 4,930,000 |
| Dec 19, 2025 | 1.88 | 1.93 | 1.88 | 1.91 | 1.91 | 2.14% | 4,628,000 |
| Dec 18, 2025 | 1.90 | 1.91 | 1.85 | 1.87 | 1.87 | -2.60% | 10,652,400 |
| Dec 17, 2025 | 1.90 | 1.94 | 1.87 | 1.92 | 1.92 | - | 6,134,000 |
| Dec 16, 2025 | 1.95 | 1.96 | 1.87 | 1.92 | 1.92 | -3.52% | 14,276,000 |