HKG:2722 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	2.95	3.29	2.94	3.25	3.25	10.54%	39,619,747
Apr 30, 2026	2.90	2.96	2.83	2.94	2.94	1.03%	11,661,259
Apr 29, 2026	2.93	2.94	2.86	2.91	2.91	-0.34%	15,390,000
Apr 28, 2026	3.00	3.04	2.85	2.92	2.92	-3.95%	26,613,520
Apr 27, 2026	2.91	3.07	2.80	3.04	3.04	4.83%	24,962,940
Apr 24, 2026	2.96	2.96	2.86	2.90	2.90	-1.02%	16,334,620
Apr 23, 2026	2.80	2.98	2.80	2.93	2.93	5.78%	30,170,330
Apr 22, 2026	2.80	2.80	2.71	2.77	2.77	-1.07%	11,700,000
Apr 21, 2026	2.72	2.84	2.72	2.80	2.80	3.70%	14,524,000
Apr 20, 2026	2.76	2.76	2.66	2.70	2.70	-1.10%	14,826,000
Apr 17, 2026	2.74	2.87	2.71	2.73	2.73	-0.36%	21,738,000
Apr 16, 2026	2.62	2.76	2.55	2.74	2.74	7.03%	22,938,780
Apr 15, 2026	2.56	2.68	2.54	2.56	2.56	1.59%	19,499,700
Apr 14, 2026	2.73	2.75	2.50	2.52	2.52	-5.62%	26,164,174
Apr 13, 2026	2.69	2.69	2.60	2.67	2.67	-1.84%	14,794,000
Apr 10, 2026	2.71	2.86	2.70	2.72	2.72	3.03%	20,928,370
Apr 9, 2026	2.74	2.74	2.60	2.64	2.64	-3.65%	15,800,925
Apr 8, 2026	2.59	2.75	2.59	2.74	2.74	13.22%	26,712,270
Apr 2, 2026	2.51	2.51	2.39	2.42	2.42	-3.20%	9,602,800
Apr 1, 2026	2.42	2.53	2.40	2.50	2.50	8.70%	21,074,000
Mar 31, 2026	2.43	2.49	2.28	2.30	2.30	-5.74%	25,240,830
Mar 30, 2026	2.53	2.53	2.37	2.44	2.44	-5.06%	23,696,000
Mar 27, 2026	2.48	2.66	2.48	2.57	2.57	-	9,130,000
Mar 26, 2026	2.73	2.73	2.54	2.57	2.57	-4.46%	11,370,000
Mar 25, 2026	2.70	2.75	2.65	2.69	2.69	3.46%	15,184,000
Mar 24, 2026	2.50	2.61	2.43	2.60	2.60	7.88%	22,515,370
Mar 23, 2026	2.50	2.53	2.37	2.41	2.41	-9.40%	32,568,080
Mar 20, 2026	2.66	2.75	2.62	2.66	2.66	0.38%	11,421,940
Mar 19, 2026	2.85	2.87	2.65	2.65	2.65	-8.93%	29,353,000
Mar 18, 2026	2.74	2.94	2.72	2.91	2.91	7.78%	18,749,610
Mar 17, 2026	2.78	2.88	2.69	2.70	2.70	-2.17%	14,402,000
Mar 16, 2026	2.74	2.78	2.66	2.76	2.76	-1.08%	21,394,000
Mar 13, 2026	2.90	2.91	2.76	2.79	2.79	-4.45%	29,629,000
Mar 12, 2026	3.05	3.05	2.87	2.92	2.92	-4.89%	24,410,000
Mar 11, 2026	3.16	3.28	3.05	3.07	3.07	-4.95%	27,024,860
Mar 10, 2026	3.20	3.23	3.13	3.23	3.23	5.21%	16,340,530
Mar 9, 2026	2.98	3.09	2.81	3.07	3.07	-4.06%	36,792,000
Mar 6, 2026	3.30	3.30	3.13	3.20	3.20	-4.76%	27,186,000
Mar 5, 2026	3.19	3.45	3.14	3.36	3.36	10.16%	44,738,590
Mar 4, 2026	3.08	3.27	2.97	3.05	3.05	-2.24%	49,635,000
Mar 3, 2026	3.44	3.46	3.04	3.12	3.12	-8.77%	51,550,290
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