Chongqing Machinery & Electric Co., Ltd. (HKG:2722)
Hong Kong · Delayed Price · Currency is HKD 1.980
-0.090 (-4.35%)
Jul 24, 2026, 4:08 PM HKT
HKG:2722 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2.33 | 2.33 | 2.10 | 2.18 | 2.11 | -4.39% | 24,378,000 |
| Jun 23, 2026 | 2.51 | 2.51 | 2.24 | 2.28 | 2.21 | -9.16% | 22,232,000 |
| Jun 22, 2026 | 2.54 | 2.59 | 2.45 | 2.51 | 2.43 | -1.18% | 14,854,000 |
| Jun 18, 2026 | 2.66 | 2.66 | 2.54 | 2.54 | 2.46 | -3.79% | 9,912,000 |
| Jun 17, 2026 | 2.68 | 2.73 | 2.62 | 2.64 | 2.56 | -1.86% | 9,025,659 |
| Jun 16, 2026 | 2.75 | 2.76 | 2.65 | 2.69 | 2.61 | -1.82% | 8,144,000 |
| Jun 15, 2026 | 2.78 | 2.85 | 2.72 | 2.74 | 2.66 | 1.86% | 11,914,000 |
| Jun 12, 2026 | 2.70 | 2.79 | 2.68 | 2.69 | 2.61 | 0.37% | 19,275,050 |
| Jun 11, 2026 | 2.64 | 2.68 | 2.49 | 2.68 | 2.60 | 1.52% | 21,950,340 |
| Jun 10, 2026 | 2.68 | 2.71 | 2.58 | 2.64 | 2.56 | -2.22% | 22,034,000 |
| Jun 9, 2026 | 2.55 | 2.78 | 2.52 | 2.70 | 2.62 | 6.30% | 18,621,576 |
| Jun 8, 2026 | 2.49 | 2.59 | 2.40 | 2.54 | 2.46 | 0.40% | 21,988,423 |
| Jun 5, 2026 | 2.61 | 2.64 | 2.52 | 2.53 | 2.45 | -1.94% | 26,182,000 |
| Jun 4, 2026 | 2.66 | 2.66 | 2.56 | 2.58 | 2.50 | -3.37% | 24,372,750 |
| Jun 3, 2026 | 2.76 | 2.78 | 2.65 | 2.67 | 2.59 | -3.26% | 20,332,010 |
| Jun 2, 2026 | 2.77 | 2.80 | 2.68 | 2.76 | 2.68 | -1.08% | 19,078,000 |
| Jun 1, 2026 | 2.81 | 2.88 | 2.73 | 2.79 | 2.71 | -0.71% | 11,113,520 |
| May 29, 2026 | 2.89 | 2.93 | 2.76 | 2.81 | 2.72 | -3.10% | 28,721,430 |
| May 28, 2026 | 2.92 | 2.93 | 2.81 | 2.90 | 2.81 | -0.34% | 14,738,000 |
| May 27, 2026 | 3.08 | 3.11 | 2.88 | 2.91 | 2.82 | -5.52% | 22,992,000 |
| May 26, 2026 | 3.06 | 3.14 | 2.94 | 3.08 | 2.99 | -1.28% | 26,706,000 |
| May 22, 2026 | 3.21 | 3.23 | 3.08 | 3.12 | 3.03 | -0.32% | 13,641,310 |
| May 21, 2026 | 3.28 | 3.33 | 3.10 | 3.13 | 3.04 | -3.99% | 25,768,510 |
| May 20, 2026 | 3.04 | 3.28 | 2.96 | 3.26 | 3.16 | 7.24% | 22,282,000 |
| May 19, 2026 | 3.15 | 3.15 | 2.94 | 3.04 | 2.95 | -4.10% | 22,336,030 |
| May 18, 2026 | 3.33 | 3.35 | 3.14 | 3.17 | 3.07 | -4.80% | 17,804,380 |
| May 15, 2026 | 3.35 | 3.36 | 3.21 | 3.33 | 3.23 | -0.89% | 28,893,840 |
| May 14, 2026 | 3.79 | 3.82 | 3.33 | 3.36 | 3.26 | -9.43% | 31,682,390 |
| May 13, 2026 | 3.40 | 3.73 | 3.40 | 3.71 | 3.60 | 8.48% | 46,015,420 |