HKG:2778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.03	2.05	2.02	2.04	2.04	-0.97%	1,605,260
Sep 29, 2026	2.01	2.06	2.00	2.06	2.06	2.24%	1,159,400
Sep 28, 2026	2.01	2.03	1.99	2.01	2.01	0.25%	886,190
Sep 25, 2026	2.03	2.04	1.98	2.01	2.01	-0.50%	2,154,000
Sep 24, 2026	2.03	2.05	2.02	2.02	2.02	-0.98%	640,000
Sep 23, 2026	2.05	2.08	2.04	2.04	2.04	-	568,142
Sep 22, 2026	2.03	2.10	2.02	2.04	2.04	0.99%	2,019,000
Sep 21, 2026	2.05	2.07	2.02	2.02	2.02	-0.82%	513,391
Sep 18, 2026	2.03	2.12	2.02	2.10	2.03	3.97%	3,931,622
Sep 17, 2026	2.04	2.04	2.02	2.02	1.95	-1.71%	1,604,550
Sep 16, 2026	2.05	2.06	2.04	2.05	1.99	-0.49%	2,240,805
Sep 15, 2026	2.10	2.10	2.04	2.06	2.00	-2.14%	874,000
Sep 14, 2026	2.12	2.12	2.07	2.11	2.04	-1.64%	562,300
Sep 11, 2026	2.14	2.14	2.12	2.14	2.08	-0.70%	1,092,162
Sep 10, 2026	2.16	2.16	2.14	2.16	2.09	-0.23%	532,910
Sep 9, 2026	2.16	2.17	2.14	2.16	2.09	-1.14%	397,950
Sep 8, 2026	2.14	2.19	2.14	2.19	2.12	2.34%	542,056
Sep 7, 2026	2.16	2.20	2.13	2.14	2.07	-0.70%	2,331,765
Sep 4, 2026	2.19	2.20	2.14	2.15	2.09	-0.23%	1,475,000
Sep 3, 2026	2.18	2.20	2.15	2.16	2.09	-2.05%	890,200
Sep 2, 2026	2.18	2.26	2.13	2.20	2.13	0.92%	6,568,697
Sep 1, 2026	2.22	2.26	2.11	2.18	2.11	-1.58%	5,004,815
Aug 31, 2026	2.25	2.27	2.15	2.22	2.15	-2.64%	4,764,000
Aug 28, 2026	2.26	2.28	2.26	2.28	2.21	-	749,000
Aug 27, 2026	2.27	2.28	2.24	2.28	2.21	0.44%	509,000
Aug 26, 2026	2.26	2.29	2.26	2.27	2.20	0.22%	388,078
Aug 25, 2026	2.28	2.29	2.25	2.26	2.19	-0.44%	824,410
Aug 24, 2026	2.27	2.29	2.26	2.27	2.20	-	1,025,000
Aug 21, 2026	2.28	2.29	2.26	2.27	2.20	-	1,311,984
Aug 20, 2026	2.29	2.29	2.24	2.27	2.20	-0.44%	1,353,000
Aug 19, 2026	2.29	2.32	2.27	2.28	2.21	-1.72%	772,272
Aug 18, 2026	2.28	2.34	2.24	2.32	2.25	1.75%	2,959,392
Aug 17, 2026	2.26	2.29	2.26	2.28	2.21	1.33%	1,674,747
Aug 14, 2026	2.27	2.27	2.24	2.25	2.18	-	1,256,000
Aug 13, 2026	2.26	2.26	2.24	2.25	2.18	-	298,274
Aug 12, 2026	2.25	2.26	2.23	2.25	2.18	-	675,000
Aug 11, 2026	2.25	2.25	2.23	2.25	2.18	0.22%	505,336
Aug 10, 2026	2.23	2.27	2.22	2.25	2.18	0.90%	758,025
Aug 7, 2026	2.28	2.29	2.22	2.23	2.16	-1.11%	2,310,895
Aug 6, 2026	2.26	2.28	2.21	2.25	2.18	0.22%	2,008,000
Aug 5, 2026	2.25	2.25	2.22	2.25	2.18	-	368,721
Aug 4, 2026	2.29	2.29	2.20	2.25	2.18	-3.02%	3,943,000
Aug 3, 2026	2.34	2.35	2.27	2.32	2.25	-0.64%	1,002,000
Jul 31, 2026	2.30	2.34	2.29	2.33	2.26	0.43%	1,282,000
Jul 30, 2026	2.27	2.32	2.26	2.32	2.25	1.31%	657,000
Jul 29, 2026	2.29	2.32	2.28	2.29	2.22	0.44%	505,274
Jul 28, 2026	2.25	2.28	2.23	2.28	2.21	0.44%	2,214,754
Jul 27, 2026	2.23	2.30	2.23	2.27	2.20	0.89%	2,967,974
Jul 24, 2026	2.28	2.30	2.23	2.25	2.18	-1.32%	1,361,000
Jul 23, 2026	2.26	2.29	2.22	2.28	2.21	0.88%	1,314,000