HKG:2778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.40	2.43	2.36	2.36	2.36	-2.88%	401,948
May 22, 2026	2.45	2.45	2.38	2.43	2.43	-1.22%	1,051,630
May 21, 2026	2.44	2.48	2.43	2.46	2.46	0.82%	385,095
May 20, 2026	2.43	2.49	2.41	2.44	2.44	-0.81%	366,000
May 19, 2026	2.44	2.47	2.44	2.46	2.46	-0.40%	453,987
May 18, 2026	2.43	2.55	2.42	2.47	2.47	0.82%	3,284,000
May 15, 2026	2.43	2.48	2.43	2.45	2.45	-0.41%	501,000
May 14, 2026	2.44	2.48	2.42	2.46	2.46	0.82%	509,712
May 13, 2026	2.44	2.47	2.43	2.44	2.44	-0.81%	713,120
May 12, 2026	2.44	2.50	2.44	2.46	2.46	0.82%	899,081
May 11, 2026	2.42	2.45	2.42	2.44	2.44	0.41%	667,156
May 8, 2026	2.43	2.45	2.41	2.43	2.43	-1.62%	941,427
May 7, 2026	2.48	2.51	2.45	2.47	2.47	-0.40%	1,135,889
May 6, 2026	2.44	2.50	2.43	2.48	2.48	1.64%	2,495,513
May 5, 2026	2.39	2.45	2.39	2.44	2.44	1.67%	1,011,000
May 4, 2026	2.34	2.42	2.33	2.40	2.40	3.00%	1,332,000
Apr 30, 2026	2.36	2.36	2.28	2.33	2.33	-2.10%	2,158,556
Apr 29, 2026	2.37	2.42	2.34	2.38	2.38	0.42%	753,945
Apr 28, 2026	2.33	2.40	2.33	2.37	2.37	1.72%	2,133,409
Apr 27, 2026	2.33	2.34	2.32	2.33	2.33	-1.27%	1,096,000
Apr 24, 2026	2.40	2.40	2.33	2.36	2.36	-1.67%	2,095,083
Apr 23, 2026	2.40	2.42	2.37	2.40	2.40	-	1,949,304
Apr 22, 2026	2.37	2.40	2.36	2.40	2.40	0.42%	707,000
Apr 21, 2026	2.36	2.40	2.36	2.39	2.39	0.84%	449,272
Apr 20, 2026	2.36	2.37	2.35	2.37	2.37	-	427,080
Apr 17, 2026	2.38	2.38	2.36	2.37	2.37	-0.42%	332,382
Apr 16, 2026	2.43	2.43	2.38	2.38	2.38	-2.46%	1,028,000
Apr 15, 2026	2.47	2.47	2.42	2.44	2.44	-0.81%	776,000
Apr 14, 2026	2.57	2.57	2.40	2.46	2.46	-3.53%	2,612,989
Apr 13, 2026	2.50	2.56	2.46	2.55	2.55	-	2,259,341
Apr 10, 2026	2.46	2.55	2.39	2.55	2.55	5.81%	3,072,081
Apr 9, 2026	2.39	2.46	2.39	2.41	2.41	1.69%	588,555
Apr 8, 2026	2.31	2.40	2.31	2.37	2.37	3.04%	2,000,926
Apr 2, 2026	2.28	2.31	2.26	2.30	2.30	-	1,370,002
Apr 1, 2026	2.28	2.32	2.27	2.30	2.30	1.77%	1,971,138
Mar 31, 2026	2.28	2.30	2.25	2.26	2.26	-0.88%	1,832,045
Mar 30, 2026	2.27	2.28	2.24	2.28	2.28	0.44%	1,332,000
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	-2.18%	4,814,069