HKG:2778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	2.16	2.16	2.14	2.16	2.16	-0.23%	532,910
Sep 9, 2026	2.16	2.17	2.14	2.16	2.16	-1.14%	397,950
Sep 8, 2026	2.14	2.19	2.14	2.19	2.19	2.34%	542,056
Sep 7, 2026	2.16	2.20	2.13	2.14	2.14	-0.70%	2,331,765
Sep 4, 2026	2.19	2.20	2.14	2.15	2.15	-0.23%	1,475,000
Sep 3, 2026	2.18	2.20	2.15	2.16	2.16	-2.05%	890,200
Sep 2, 2026	2.18	2.26	2.13	2.20	2.20	0.92%	6,568,697
Sep 1, 2026	2.22	2.26	2.11	2.18	2.18	-1.58%	5,004,815
Aug 31, 2026	2.25	2.27	2.15	2.22	2.22	-2.64%	4,764,000
Aug 28, 2026	2.26	2.28	2.26	2.28	2.28	-	749,000
Aug 27, 2026	2.27	2.28	2.24	2.28	2.28	0.44%	509,000
Aug 26, 2026	2.26	2.29	2.26	2.27	2.27	0.22%	388,078
Aug 25, 2026	2.28	2.29	2.25	2.26	2.26	-0.44%	824,410
Aug 24, 2026	2.27	2.29	2.26	2.27	2.27	-	1,025,000
Aug 21, 2026	2.28	2.29	2.26	2.27	2.27	-	1,311,984
Aug 20, 2026	2.29	2.29	2.24	2.27	2.27	-0.44%	1,353,000
Aug 19, 2026	2.29	2.32	2.27	2.28	2.28	-1.72%	772,272
Aug 18, 2026	2.28	2.34	2.24	2.32	2.32	1.75%	2,959,392
Aug 17, 2026	2.26	2.29	2.26	2.28	2.28	1.33%	1,674,747
Aug 14, 2026	2.27	2.27	2.24	2.25	2.25	-	1,256,000
Aug 13, 2026	2.26	2.26	2.24	2.25	2.25	-	298,274
Aug 12, 2026	2.25	2.26	2.23	2.25	2.25	-	675,000
Aug 11, 2026	2.25	2.25	2.23	2.25	2.25	0.22%	505,336
Aug 10, 2026	2.23	2.27	2.22	2.25	2.25	0.90%	758,025
Aug 7, 2026	2.28	2.29	2.22	2.23	2.23	-1.11%	2,310,895
Aug 6, 2026	2.26	2.28	2.21	2.25	2.25	0.22%	2,008,000
Aug 5, 2026	2.25	2.25	2.22	2.25	2.25	-	368,721
Aug 4, 2026	2.29	2.29	2.20	2.25	2.25	-3.02%	3,943,000
Aug 3, 2026	2.34	2.35	2.27	2.32	2.32	-0.64%	1,002,000
Jul 31, 2026	2.30	2.34	2.29	2.33	2.33	0.43%	1,282,000
Jul 30, 2026	2.27	2.32	2.26	2.32	2.32	1.31%	657,000
Jul 29, 2026	2.29	2.32	2.28	2.29	2.29	0.44%	505,274
Jul 28, 2026	2.25	2.28	2.23	2.28	2.28	0.44%	2,214,754
Jul 27, 2026	2.23	2.30	2.23	2.27	2.27	0.89%	2,967,974
Jul 24, 2026	2.28	2.30	2.23	2.25	2.25	-1.32%	1,361,000
Jul 23, 2026	2.26	2.29	2.22	2.28	2.28	0.88%	1,314,000
Jul 22, 2026	2.22	2.26	2.20	2.26	2.26	0.89%	605,089
Jul 21, 2026	2.23	2.24	2.21	2.24	2.24	-0.44%	874,812
Jul 20, 2026	2.24	2.30	2.20	2.25	2.25	1.35%	809,302
Jul 17, 2026	2.22	2.25	2.18	2.22	2.22	-	1,321,000
Jul 16, 2026	2.17	2.26	2.17	2.22	2.22	1.83%	1,436,338
Jul 15, 2026	2.15	2.20	2.15	2.18	2.18	1.87%	844,000
Jul 14, 2026	2.12	2.16	2.10	2.14	2.14	-0.47%	1,088,000
Jul 13, 2026	2.10	2.16	2.10	2.15	2.15	1.42%	1,017,259
Jul 10, 2026	2.11	2.15	2.10	2.12	2.12	0.47%	2,740,000
Jul 9, 2026	2.20	2.20	2.11	2.11	2.11	-4.09%	1,628,229
Jul 8, 2026	2.15	2.21	2.14	2.20	2.20	2.80%	2,667,105
Jul 7, 2026	2.13	2.15	2.12	2.14	2.14	0.47%	934,000
Jul 6, 2026	2.14	2.20	2.10	2.13	2.13	-0.93%	1,399,000
Jul 3, 2026	2.08	2.18	2.08	2.15	2.15	3.37%	10,787,000