Chongqing Machinery & Electric Co., Ltd. (HKG:2722)
Hong Kong · Delayed Price · Currency is HKD 1.435
+0.030 (2.14%)
Nov 2, 2026, 4:08 PM HKT
HKG:2722 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.50 | 1.50 | 1.38 | 1.44 | 1.44 | 2.14% | 4,795,855 |
| Oct 30, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.09% | 5,352,002 |
| Oct 29, 2026 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -6.21% | 4,256,921 |
| Oct 28, 2026 | 1.43 | 1.53 | 1.40 | 1.53 | 1.53 | 5.15% | 7,354,000 |
| Oct 27, 2026 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 3.19% | 14,339,106 |
| Oct 26, 2026 | 1.42 | 1.47 | 1.39 | 1.41 | 1.41 | -2.08% | 7,106,010 |
| Oct 23, 2026 | 1.38 | 1.45 | 1.33 | 1.44 | 1.44 | 3.60% | 11,909,889 |
| Oct 22, 2026 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -3.14% | 14,820,000 |
| Oct 21, 2026 | 1.45 | 1.49 | 1.43 | 1.44 | 1.44 | -0.35% | 5,554,000 |
| Oct 20, 2026 | 1.45 | 1.50 | 1.43 | 1.44 | 1.44 | -2.04% | 4,350,000 |
| Oct 16, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | 3.52% | 5,738,000 |
| Oct 15, 2026 | 1.53 | 1.53 | 1.40 | 1.42 | 1.42 | -6.89% | 14,444,000 |
| Oct 14, 2026 | 1.52 | 1.58 | 1.51 | 1.53 | 1.53 | - | 4,343,955 |
| Oct 13, 2026 | 1.52 | 1.60 | 1.46 | 1.53 | 1.53 | 0.33% | 16,970,000 |
| Oct 12, 2026 | 1.58 | 1.60 | 1.52 | 1.52 | 1.52 | -3.18% | 3,916,000 |
| Oct 9, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.32% | 4,674,000 |
| Oct 8, 2026 | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | -3.08% | 6,766,000 |
| Oct 7, 2026 | 1.60 | 1.64 | 1.56 | 1.63 | 1.63 | 1.88% | 7,004,000 |
| Oct 6, 2026 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | 0.95% | 5,580,000 |
| Oct 5, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.32% | 5,528,000 |
| Oct 2, 2026 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -2.78% | 5,532,000 |
| Sep 30, 2026 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | -0.31% | 4,618,000 |
| Sep 29, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 3,668,000 |
| Sep 28, 2026 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | -2.39% | 3,126,000 |
| Sep 25, 2026 | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | -0.59% | 3,428,000 |
| Sep 24, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | -0.30% | 2,076,000 |
| Sep 23, 2026 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 7,052,000 |
| Sep 22, 2026 | 1.78 | 1.78 | 1.69 | 1.70 | 1.70 | -3.13% | 5,551,254 |
| Sep 21, 2026 | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | 1.15% | 4,850,556 |
| Sep 18, 2026 | 1.74 | 1.76 | 1.68 | 1.74 | 1.74 | 1.46% | 5,176,000 |
| Sep 17, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | -0.58% | 3,274,000 |
| Sep 16, 2026 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | 1.78% | 3,692,000 |
| Sep 15, 2026 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -4.25% | 9,095,444 |
| Sep 14, 2026 | 1.78 | 1.82 | 1.74 | 1.77 | 1.77 | -1.67% | 3,734,000 |
| Sep 11, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -2.71% | 4,420,000 |
| Sep 10, 2026 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | -0.27% | 4,078,000 |
| Sep 9, 2026 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | 1.93% | 6,059,533 |
| Sep 8, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | -0.27% | 3,708,000 |
| Sep 7, 2026 | 1.81 | 1.84 | 1.78 | 1.82 | 1.82 | 0.55% | 5,762,000 |
| Sep 4, 2026 | 1.86 | 1.88 | 1.80 | 1.81 | 1.81 | -0.55% | 3,762,000 |
| Sep 3, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | - | 3,834,000 |
| Sep 2, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -1.09% | 5,906,000 |
| Sep 1, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -2.39% | 4,054,000 |
| Aug 31, 2026 | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | -3.33% | 6,338,000 |
| Aug 28, 2026 | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | - | 3,908,000 |
| Aug 27, 2026 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | 0.52% | 4,328,000 |
| Aug 26, 2026 | 1.93 | 1.98 | 1.92 | 1.94 | 1.94 | 0.52% | 4,352,187 |
| Aug 25, 2026 | 1.90 | 1.94 | 1.87 | 1.93 | 1.93 | 1.85% | 3,524,000 |
| Aug 24, 2026 | 1.97 | 1.97 | 1.85 | 1.90 | 1.90 | -3.81% | 9,654,000 |
| Aug 21, 2026 | 2.03 | 2.03 | 1.86 | 1.97 | 1.97 | -1.75% | 17,591,001 |