Chongqing Machinery & Electric Co., Ltd. (HKG:2722)
Hong Kong · Delayed Price · Currency is HKD 1.820
0.00 (0.00%)
Sep 3, 2026, 4:08 PM HKT
HKG:2722 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | - | - | 3,814,000 |
| 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 |
| Aug 20, 2026 | 2.01 | 2.04 | 1.97 | 2.01 | 2.01 | 0.50% | 6,068,000 |
| Aug 19, 2026 | 2.07 | 2.07 | 1.98 | 2.00 | 2.00 | -3.39% | 6,630,000 |
| Aug 18, 2026 | 2.08 | 2.11 | 2.03 | 2.07 | 2.07 | -1.67% | 3,980,000 |
| Aug 17, 2026 | 2.11 | 2.12 | 2.04 | 2.10 | 2.10 | 2.44% | 5,422,000 |
| Aug 14, 2026 | 2.04 | 2.12 | 2.01 | 2.05 | 2.05 | 0.49% | 11,764,000 |
| Aug 13, 2026 | 2.13 | 2.14 | 2.02 | 2.04 | 2.04 | -4.00% | 8,097,813 |
| Aug 12, 2026 | 2.22 | 2.23 | 2.09 | 2.13 | 2.13 | -3.41% | 23,226,000 |
| Aug 11, 2026 | 2.21 | 2.25 | 2.13 | 2.20 | 2.20 | -1.35% | 10,348,000 |
| Aug 10, 2026 | 2.12 | 2.25 | 2.12 | 2.23 | 2.23 | 5.44% | 13,466,000 |
| Aug 7, 2026 | 2.08 | 2.13 | 2.02 | 2.12 | 2.12 | 2.67% | 8,616,000 |
| Aug 6, 2026 | 2.10 | 2.10 | 2.03 | 2.06 | 2.06 | -0.96% | 8,488,000 |
| Aug 5, 2026 | 2.01 | 2.13 | 2.00 | 2.08 | 2.08 | 3.74% | 12,800,000 |
| Aug 4, 2026 | 1.96 | 2.03 | 1.93 | 2.01 | 2.01 | 3.08% | 11,410,000 |
| Aug 3, 2026 | 1.86 | 1.95 | 1.84 | 1.95 | 1.95 | 5.71% | 11,065,849 |
| Jul 31, 2026 | 1.91 | 1.93 | 1.83 | 1.84 | 1.84 | 0.55% | 8,215,979 |
| Jul 30, 2026 | 1.88 | 1.90 | 1.79 | 1.83 | 1.83 | -2.66% | 6,736,201 |
| Jul 29, 2026 | 1.91 | 1.91 | 1.81 | 1.88 | 1.88 | 1.08% | 7,993,007 |
| Jul 28, 2026 | 1.97 | 1.98 | 1.83 | 1.86 | 1.86 | -6.53% | 10,055,510 |
| Jul 27, 2026 | 1.98 | 2.02 | 1.92 | 1.99 | 1.99 | 0.51% | 8,878,000 |
| Jul 24, 2026 | 2.05 | 2.05 | 1.96 | 1.98 | 1.98 | -4.35% | 11,741,279 |
| Jul 23, 2026 | 1.91 | 2.09 | 1.91 | 2.07 | 2.07 | 8.95% | 20,731,075 |
| Jul 22, 2026 | 1.95 | 2.02 | 1.89 | 1.90 | 1.90 | -1.04% | 16,587,798 |
| Jul 21, 2026 | 1.76 | 1.93 | 1.75 | 1.92 | 1.92 | 9.71% | 28,757,073 |
| Jul 20, 2026 | 1.74 | 1.79 | 1.72 | 1.75 | 1.75 | 2.34% | 11,732,000 |
| Jul 17, 2026 | 1.84 | 1.84 | 1.70 | 1.71 | 1.71 | -8.06% | 23,774,000 |
| Jul 16, 2026 | 1.81 | 1.88 | 1.78 | 1.86 | 1.86 | 2.76% | 14,990,860 |
| Jul 15, 2026 | 1.88 | 1.89 | 1.79 | 1.81 | 1.81 | -4.23% | 26,548,000 |
| Jul 14, 2026 | 1.89 | 1.90 | 1.81 | 1.89 | 1.89 | - | 18,920,000 |
| Jul 13, 2026 | 2.01 | 2.01 | 1.85 | 1.89 | 1.89 | -5.97% | 12,920,000 |
| Jul 10, 2026 | 2.00 | 2.10 | 1.99 | 2.01 | 2.01 | 1.52% | 9,540,000 |
| Jul 9, 2026 | 2.11 | 2.11 | 1.86 | 1.98 | 1.98 | -6.16% | 25,638,000 |
| Jul 8, 2026 | 2.13 | 2.17 | 2.07 | 2.11 | 2.11 | -0.94% | 14,436,000 |
| Jul 7, 2026 | 2.18 | 2.18 | 2.05 | 2.13 | 2.13 | -2.29% | 11,868,000 |
| Jul 6, 2026 | 2.15 | 2.26 | 2.11 | 2.18 | 2.18 | 1.40% | 12,442,000 |
| Jul 3, 2026 | 2.02 | 2.17 | 2.02 | 2.15 | 2.15 | 6.97% | 12,932,000 |
| Jul 2, 2026 | 2.01 | 2.10 | 1.98 | 2.01 | 2.01 | -0.50% | 11,260,000 |
| Jun 30, 2026 | 2.07 | 2.09 | 1.98 | 2.02 | 2.02 | -0.49% | 6,838,000 |
| Jun 29, 2026 | 2.05 | 2.09 | 2.01 | 2.03 | 2.03 | 0.16% | 8,351,507 |
| Jun 26, 2026 | 2.12 | 2.12 | 2.02 | 2.09 | 2.03 | -0.95% | 11,938,739 |
| Jun 25, 2026 | 2.19 | 2.20 | 2.07 | 2.11 | 2.05 | -3.21% | 18,884,000 |