HKG:2779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.54	0.54	0.53	0.54	0.54	-	20,000
Mar 23, 2026	0.54	0.54	0.51	0.54	0.54	-1.82%	2,390,000
Mar 20, 2026	0.54	0.55	0.54	0.55	0.55	1.85%	509,000
Mar 19, 2026	0.55	0.55	0.54	0.54	0.54	-3.57%	245,000
Mar 18, 2026	0.55	0.56	0.55	0.56	0.56	-	112,000
Mar 17, 2026	0.55	0.56	0.55	0.56	0.56	-	394,000
Mar 16, 2026	0.55	0.56	0.55	0.56	0.56	-	114,000
Mar 13, 2026	0.56	0.56	0.55	0.56	0.56	-	240,000
Mar 12, 2026	0.55	0.56	0.55	0.56	0.56	-	81,000
Mar 11, 2026	0.55	0.56	0.54	0.56	0.56	-	895,000
Mar 10, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	520,000
Mar 9, 2026	0.55	0.55	0.54	0.55	0.55	-	453,000
Mar 6, 2026	0.55	0.56	0.54	0.55	0.55	-	386,000
Mar 5, 2026	0.55	0.56	0.55	0.55	0.55	-1.79%	179,000
Mar 4, 2026	0.55	0.56	0.55	0.56	0.56	-	544,000
Mar 3, 2026	0.55	0.57	0.55	0.56	0.56	-1.75%	495,000
Mar 2, 2026	0.55	0.57	0.55	0.57	0.57	-	382,000
Feb 27, 2026	0.56	0.57	0.56	0.57	0.57	-	479,000
Feb 26, 2026	0.56	0.57	0.55	0.57	0.57	-	207,000
Feb 25, 2026	0.57	0.57	0.57	0.57	0.57	-	257,000
Feb 24, 2026	0.56	0.57	0.55	0.57	0.57	-	443,000
Feb 23, 2026	0.58	0.58	0.56	0.57	0.57	-3.39%	346,000
Feb 20, 2026	0.57	0.59	0.57	0.59	0.59	1.72%	320,000
Feb 16, 2026	0.56	0.59	0.56	0.58	0.58	3.57%	59,000
Feb 13, 2026	0.55	0.57	0.55	0.56	0.56	-	307,000
Feb 12, 2026	0.57	0.57	0.56	0.56	0.56	-	235,000
Feb 11, 2026	0.55	0.57	0.55	0.56	0.56	1.82%	563,000
Feb 10, 2026	0.57	0.57	0.55	0.55	0.55	-1.79%	927,000
Feb 9, 2026	0.57	0.57	0.56	0.56	0.56	-	213,000
Feb 6, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	89,000
Feb 5, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	193,000
Feb 4, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	569,000
Feb 3, 2026	0.57	0.58	0.56	0.57	0.57	-	829,000
Feb 2, 2026	0.57	0.57	0.56	0.57	0.57	-1.72%	213,000
Jan 30, 2026	0.56	0.58	0.56	0.58	0.58	-	378,000
Jan 29, 2026	0.57	0.58	0.56	0.58	0.58	3.57%	429,000
Jan 28, 2026	0.56	0.57	0.55	0.56	0.56	-	131,000
Jan 27, 2026	0.55	0.56	0.55	0.56	0.56	-1.75%	480,000
Jan 26, 2026	0.55	0.57	0.55	0.57	0.57	1.79%	1,503,000
Jan 23, 2026	0.55	0.56	0.55	0.56	0.56	-	296,000
Jan 22, 2026	0.56	0.56	0.55	0.56	0.56	-	318,000
Jan 21, 2026	0.55	0.56	0.55	0.56	0.56	-	224,000
Jan 20, 2026	0.56	0.57	0.55	0.56	0.56	-1.75%	296,000
Jan 19, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	140,000
Jan 16, 2026	0.58	0.58	0.57	0.58	0.58	-1.69%	89,000
Jan 15, 2026	0.58	0.59	0.57	0.59	0.59	-	47,000
Jan 14, 2026	0.60	0.61	0.58	0.59	0.59	-1.67%	184,000
Jan 13, 2026	0.56	0.60	0.56	0.60	0.60	5.26%	883,000
Jan 12, 2026	0.57	0.57	0.56	0.57	0.57	-	175,000
Jan 9, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	214,000