HKG:2778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.24	2.27	2.24	2.27	2.27	0.89%	545,000
Mar 26, 2026	2.25	2.26	2.22	2.25	2.25	-1.32%	1,293,902
Mar 25, 2026	2.25	2.28	2.25	2.28	2.28	1.79%	1,732,000
Mar 24, 2026	2.21	2.26	2.21	2.24	2.24	1.36%	1,271,999
Mar 23, 2026	2.26	2.26	2.20	2.21	2.21	-3.07%	1,198,000
Mar 20, 2026	2.32	2.32	2.27	2.28	2.28	-0.87%	2,761,583
Mar 19, 2026	2.34	2.35	2.28	2.30	2.30	-4.17%	1,124,000
Mar 18, 2026	2.32	2.41	2.31	2.40	2.40	3.45%	1,360,999
Mar 17, 2026	2.30	2.35	2.30	2.32	2.32	0.87%	919,000
Mar 16, 2026	2.30	2.30	2.24	2.30	2.30	0.44%	974,400
Mar 13, 2026	2.32	2.32	2.23	2.29	2.29	-1.72%	5,264,000
Mar 12, 2026	2.40	2.42	2.31	2.33	2.33	-3.32%	2,339,000
Mar 11, 2026	2.47	2.48	2.34	2.41	2.41	-4.37%	4,814,069
Mar 10, 2026	2.58	2.58	2.50	2.52	2.46	-1.56%	3,232,048
Mar 9, 2026	2.60	2.60	2.50	2.56	2.50	-2.66%	1,586,000
Mar 6, 2026	2.64	2.65	2.62	2.63	2.57	-0.38%	1,115,920
Mar 5, 2026	2.52	2.66	2.52	2.64	2.58	5.60%	2,381,863
Mar 4, 2026	2.66	2.66	2.49	2.50	2.44	-6.02%	4,322,290
Mar 3, 2026	2.65	2.66	2.60	2.66	2.60	0.38%	2,730,000
Mar 2, 2026	2.80	2.80	2.65	2.65	2.59	-5.36%	5,219,250
Feb 27, 2026	2.77	2.82	2.67	2.80	2.74	1.45%	52,599,730
Feb 26, 2026	2.58	2.79	2.58	2.76	2.70	5.34%	9,850,304
Feb 25, 2026	2.66	2.69	2.60	2.62	2.56	-0.76%	3,239,510
Feb 24, 2026	2.64	2.65	2.60	2.64	2.58	0.38%	2,303,179
Feb 23, 2026	2.67	2.68	2.61	2.63	2.57	-0.38%	3,019,537
Feb 20, 2026	2.57	2.65	2.57	2.64	2.58	3.13%	2,634,870
Feb 16, 2026	2.59	2.60	2.56	2.56	2.50	-0.39%	776,200
Feb 13, 2026	2.56	2.60	2.54	2.57	2.51	-1.15%	2,642,000
Feb 12, 2026	2.68	2.69	2.60	2.60	2.54	-2.99%	2,263,000
Feb 11, 2026	2.62	2.72	2.62	2.68	2.62	1.52%	2,640,222
Feb 10, 2026	2.61	2.65	2.59	2.64	2.58	0.76%	1,254,918
Feb 9, 2026	2.57	2.64	2.54	2.62	2.56	1.95%	3,201,144
Feb 6, 2026	2.57	2.59	2.56	2.57	2.51	-1.15%	959,617
Feb 5, 2026	2.58	2.63	2.53	2.60	2.54	1.17%	1,917,000
Feb 4, 2026	2.55	2.60	2.53	2.57	2.51	1.18%	1,585,000
Feb 3, 2026	2.48	2.55	2.48	2.54	2.48	1.60%	2,687,431
Feb 2, 2026	2.53	2.58	2.46	2.50	2.44	-1.19%	2,154,000
Jan 30, 2026	2.61	2.65	2.49	2.53	2.47	-3.44%	4,236,376
Jan 29, 2026	2.59	2.62	2.55	2.62	2.56	1.16%	2,284,820
Jan 28, 2026	2.55	2.61	2.55	2.59	2.53	1.57%	2,288,874
Jan 27, 2026	2.48	2.55	2.42	2.55	2.49	2.00%	6,417,202
Jan 26, 2026	2.49	2.55	2.48	2.50	2.44	0.40%	5,263,000
Jan 23, 2026	2.49	2.51	2.46	2.49	2.43	0.40%	1,934,475
Jan 22, 2026	2.47	2.51	2.42	2.48	2.42	0.40%	3,046,125
Jan 21, 2026	2.47	2.47	2.40	2.47	2.41	-	2,097,801
Jan 20, 2026	2.49	2.50	2.45	2.47	2.41	-	1,755,238
Jan 19, 2026	2.42	2.48	2.41	2.47	2.41	0.82%	1,470,457
Jan 16, 2026	2.38	2.47	2.38	2.45	2.40	1.66%	2,252,000
Jan 15, 2026	2.39	2.43	2.36	2.41	2.36	0.42%	2,322,304
Jan 14, 2026	2.40	2.42	2.34	2.40	2.35	-	704,000