HKG:2778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.47	2.47	2.40	2.43	-	-1.62%	1,538,801
Jan 20, 2026	2.49	2.50	2.45	2.47	2.47	-	1,755,238
Jan 19, 2026	2.42	2.48	2.41	2.47	2.47	0.82%	1,470,457
Jan 16, 2026	2.38	2.47	2.38	2.45	2.45	1.66%	2,252,000
Jan 15, 2026	2.39	2.43	2.36	2.41	2.41	0.42%	2,322,304
Jan 14, 2026	2.40	2.42	2.34	2.40	2.40	-	704,000
Jan 13, 2026	2.40	2.42	2.38	2.40	2.40	0.42%	1,512,856
Jan 12, 2026	2.35	2.40	2.33	2.39	2.39	2.58%	979,725
Jan 9, 2026	2.39	2.39	2.30	2.33	2.33	-1.69%	912,208
Jan 8, 2026	2.37	2.39	2.33	2.37	2.37	-	1,113,092
Jan 7, 2026	2.36	2.39	2.34	2.37	2.37	0.42%	515,465
Jan 6, 2026	2.39	2.41	2.34	2.36	2.36	-0.42%	1,300,346
Jan 5, 2026	2.48	2.48	2.32	2.37	2.37	-4.82%	3,792,211
Jan 2, 2026	2.52	2.57	2.48	2.49	2.49	-2.35%	1,800,090
Dec 31, 2025	2.48	2.55	2.46	2.55	2.55	2.82%	2,707,000
Dec 30, 2025	2.52	2.53	2.46	2.48	2.48	-1.20%	2,386,012
Dec 29, 2025	2.53	2.55	2.49	2.51	2.51	-0.79%	3,412,659
Dec 24, 2025	2.40	2.56	2.40	2.53	2.53	4.55%	2,595,517
Dec 23, 2025	2.37	2.45	2.37	2.42	2.42	1.26%	2,815,010
Dec 22, 2025	2.38	2.39	2.34	2.39	2.39	1.70%	1,488,000
Dec 19, 2025	2.31	2.39	2.30	2.35	2.35	0.86%	6,715,169
Dec 18, 2025	2.27	2.36	2.26	2.33	2.33	1.75%	4,180,739
Dec 17, 2025	2.26	2.29	2.24	2.29	2.29	1.33%	4,537,000
Dec 16, 2025	2.27	2.29	2.20	2.26	2.26	-0.44%	7,394,048
Dec 15, 2025	2.23	2.30	2.23	2.27	2.27	0.44%	1,324,000
Dec 12, 2025	2.23	2.28	2.21	2.26	2.26	2.73%	2,714,659
Dec 11, 2025	2.20	2.22	2.18	2.20	2.20	1.38%	985,519
Dec 10, 2025	2.22	2.22	2.16	2.17	2.17	-1.81%	1,628,000
Dec 9, 2025	2.25	2.28	2.19	2.21	2.21	-0.90%	1,470,235
Dec 8, 2025	2.29	2.31	2.21	2.23	2.23	-3.46%	3,000,000
Dec 5, 2025	2.27	2.31	2.26	2.31	2.31	0.87%	1,899,043
Dec 4, 2025	2.30	2.30	2.26	2.29	2.29	0.44%	558,500
Dec 3, 2025	2.29	2.30	2.26	2.28	2.28	-0.44%	417,000
Dec 2, 2025	2.26	2.31	2.26	2.29	2.29	-0.43%	1,117,686
Dec 1, 2025	2.27	2.34	2.26	2.30	2.30	0.88%	1,466,050
Nov 28, 2025	2.31	2.31	2.27	2.28	2.28	-1.72%	860,000
Nov 27, 2025	2.27	2.34	2.27	2.32	2.32	1.75%	2,486,000
Nov 26, 2025	2.30	2.35	2.26	2.28	2.28	-1.30%	953,067
Nov 25, 2025	2.32	2.36	2.28	2.31	2.31	-0.43%	3,271,375
Nov 24, 2025	2.18	2.32	2.17	2.32	2.32	5.45%	5,896,860
Nov 21, 2025	2.24	2.28	2.19	2.20	2.20	-2.65%	4,032,228
Nov 20, 2025	2.28	2.29	2.19	2.26	2.26	-0.44%	1,077,000
Nov 19, 2025	2.23	2.32	2.18	2.27	2.27	2.71%	3,785,000
Nov 18, 2025	2.24	2.27	2.18	2.21	2.21	-2.64%	1,801,000
Nov 17, 2025	2.31	2.31	2.22	2.27	2.27	-1.30%	2,760,930
Nov 14, 2025	2.29	2.32	2.26	2.30	2.30	-	3,737,001
Nov 13, 2025	2.31	2.32	2.26	2.30	2.30	0.44%	4,088,000
Nov 12, 2025	2.26	2.32	2.26	2.29	2.29	1.33%	3,229,000
Nov 11, 2025	2.19	2.28	2.18	2.26	2.26	3.20%	2,080,557
Nov 10, 2025	2.17	2.22	2.15	2.19	2.19	0.46%	3,430,000