HKG:2778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-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