HKG:2779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.57	0.57	0.56	0.56	0.56	-3.45%	661,000
Jan 7, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	204,000
Jan 6, 2026	0.56	0.57	0.56	0.57	0.57	-	103,000
Jan 5, 2026	0.56	0.57	0.55	0.57	0.57	1.79%	697,000
Jan 2, 2026	0.56	0.56	0.55	0.56	0.56	-	115,000
Dec 31, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Dec 30, 2025	0.54	0.56	0.54	0.56	0.56	1.82%	44,000
Dec 29, 2025	0.55	0.55	0.54	0.55	0.55	-1.79%	183,000
Dec 24, 2025	0.55	0.56	0.55	0.56	0.56	-1.75%	20,244
Dec 23, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	101,000
Dec 22, 2025	0.56	0.56	0.55	0.56	0.56	-	67,000
Dec 19, 2025	0.55	0.56	0.54	0.56	0.56	1.82%	436,000
Dec 18, 2025	0.55	0.55	0.54	0.55	0.55	-	54,000
Dec 17, 2025	0.55	0.55	0.53	0.55	0.55	1.85%	1,442,000
Dec 16, 2025	0.55	0.56	0.54	0.54	0.54	-5.26%	1,183,000
Dec 15, 2025	0.56	0.57	0.55	0.57	0.57	-	998,000
Dec 12, 2025	0.55	0.57	0.55	0.57	0.57	-	416,000
Dec 11, 2025	0.56	0.57	0.56	0.57	0.57	-	312,000
Dec 10, 2025	0.55	0.57	0.55	0.57	0.57	1.79%	140,000
Dec 9, 2025	0.56	0.56	0.55	0.56	0.56	-1.75%	226,000
Dec 8, 2025	0.56	0.57	0.56	0.57	0.57	-	454,000
Dec 5, 2025	0.57	0.57	0.56	0.57	0.57	-1.72%	93,000
Dec 4, 2025	0.57	0.58	0.56	0.58	0.58	-	400,000
Dec 3, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	-
Dec 2, 2025	0.57	0.59	0.57	0.59	0.59	1.72%	103,000
Dec 1, 2025	0.58	0.59	0.57	0.58	0.58	-	97,000
Nov 28, 2025	0.57	0.58	0.57	0.58	0.58	-	330,000
Nov 27, 2025	0.58	0.58	0.57	0.58	0.58	-	37,000
Nov 26, 2025	0.56	0.58	0.55	0.58	0.58	3.57%	950,000