Chongqing Machinery & Electric Co., Ltd. (HKG:2722)
Hong Kong · Delayed Price · Currency is HKD 2.380
+0.130 (5.78%)
Jan 21, 2026, 4:08 PM HKT
HKG:2722 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.24 | 2.39 | 2.23 | 2.35 | - | 4.44% | 12,366,000 |
| 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 |
| Dec 15, 2025 | 1.99 | 2.02 | 1.96 | 1.99 | 1.99 | -1.97% | 8,098,000 |
| Dec 12, 2025 | 1.89 | 2.04 | 1.89 | 2.03 | 2.03 | 7.41% | 19,780,000 |
| Dec 11, 2025 | 1.93 | 1.97 | 1.89 | 1.89 | 1.89 | -2.07% | 10,456,000 |
| Dec 10, 2025 | 1.91 | 1.94 | 1.88 | 1.93 | 1.93 | 0.52% | 5,280,000 |
| Dec 9, 2025 | 2.02 | 2.02 | 1.91 | 1.92 | 1.92 | -4.00% | 14,238,000 |
| Dec 8, 2025 | 2.02 | 2.04 | 1.97 | 2.00 | 2.00 | 0.50% | 9,636,000 |
| Dec 5, 2025 | 1.87 | 2.00 | 1.86 | 1.99 | 1.99 | 6.99% | 20,812,000 |
| Dec 4, 2025 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | -2.11% | 6,676,000 |
| Dec 3, 2025 | 1.89 | 1.93 | 1.88 | 1.90 | 1.90 | 0.53% | 6,430,000 |
| Dec 2, 2025 | 1.95 | 1.96 | 1.89 | 1.89 | 1.89 | -2.58% | 8,060,000 |
| Dec 1, 2025 | 1.99 | 2.03 | 1.91 | 1.94 | 1.94 | -3.00% | 7,168,000 |
| Nov 28, 2025 | 1.97 | 2.01 | 1.97 | 2.00 | 2.00 | 2.56% | 6,982,000 |
| Nov 27, 2025 | 1.98 | 2.03 | 1.95 | 1.95 | 1.95 | -0.51% | 8,386,000 |
| Nov 26, 2025 | 1.93 | 2.00 | 1.93 | 1.96 | 1.96 | 3.16% | 10,962,200 |
| Nov 25, 2025 | 1.92 | 1.95 | 1.89 | 1.90 | 1.90 | 4.40% | 15,306,800 |
| Nov 24, 2025 | 1.90 | 1.92 | 1.82 | 1.82 | 1.82 | -1.62% | 35,006,700 |
| Nov 21, 2025 | 2.00 | 2.02 | 1.83 | 1.85 | 1.85 | -12.32% | 43,726,000 |
| Nov 20, 2025 | 2.19 | 2.19 | 2.08 | 2.11 | 2.11 | 0.48% | 16,079,000 |
| Nov 19, 2025 | 2.11 | 2.14 | 2.06 | 2.10 | 2.10 | 0.48% | 13,088,000 |
| Nov 18, 2025 | 2.22 | 2.23 | 2.09 | 2.09 | 2.09 | -6.70% | 18,742,000 |
| Nov 17, 2025 | 2.28 | 2.31 | 2.22 | 2.24 | 2.24 | -1.32% | 12,006,080 |
| Nov 14, 2025 | 2.36 | 2.37 | 2.26 | 2.27 | 2.27 | -6.97% | 19,080,000 |
| Nov 13, 2025 | 2.38 | 2.48 | 2.28 | 2.44 | 2.44 | 2.95% | 23,530,100 |
| Nov 12, 2025 | 2.54 | 2.55 | 2.31 | 2.37 | 2.37 | -7.06% | 35,534,000 |
| Nov 11, 2025 | 2.43 | 2.61 | 2.40 | 2.55 | 2.55 | 7.59% | 54,848,000 |
| Nov 10, 2025 | 2.28 | 2.39 | 2.23 | 2.37 | 2.37 | 8.22% | 41,948,600 |