HKG:2779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.31	0.33	0.31	0.33	0.33	-	7,000
Nov 6, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Nov 5, 2026	0.32	0.33	0.31	0.33	0.33	-1.52%	14,000
Nov 4, 2026	0.32	0.33	0.32	0.33	0.33	-	14,000
Nov 3, 2026	0.31	0.33	0.31	0.33	0.33	-	15,000
Nov 2, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Oct 30, 2026	0.31	0.33	0.31	0.33	0.33	1.54%	13,000
Oct 29, 2026	0.33	0.33	0.31	0.33	0.33	-1.52%	19,000
Oct 28, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Oct 27, 2026	0.32	0.33	0.31	0.33	0.33	-1.49%	14,000
Oct 26, 2026	0.32	0.34	0.30	0.34	0.34	1.52%	43,000
Oct 23, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	3,000
Oct 22, 2026	0.33	0.33	0.31	0.33	0.33	-4.41%	179,000
Oct 21, 2026	0.32	0.34	0.32	0.34	0.34	-1.45%	7,000
Oct 20, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Oct 16, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	109,000
Oct 15, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	117,000
Oct 14, 2026	0.37	0.37	0.35	0.34	0.34	1.49%	4,000
Oct 13, 2026	0.34	0.34	0.34	0.34	0.34	-	100,000
Oct 12, 2026	0.34	0.34	0.32	0.34	0.34	-	166,000
Oct 9, 2026	0.33	0.34	0.32	0.34	0.34	-4.29%	194,000
Oct 8, 2026	0.38	0.38	0.33	0.35	0.35	6.06%	56,000
Oct 7, 2026	0.34	0.38	0.32	0.33	0.33	-2.94%	508,000
Oct 6, 2026	0.34	0.35	0.32	0.34	0.34	3.03%	8,000
Oct 5, 2026	0.36	0.36	0.33	0.33	0.33	-7.04%	1,390,000
Oct 2, 2026	0.35	0.36	0.35	0.36	0.36	-	31,000
Sep 30, 2026	0.33	0.39	0.33	0.36	0.36	1.43%	1,030,000
Sep 29, 2026	0.33	0.33	0.33	0.35	0.35	-	1,000
Sep 28, 2026	0.34	0.40	0.34	0.35	0.35	2.94%	1,296,000
Sep 25, 2026	0.33	0.35	0.32	0.34	0.34	-	195,000
Sep 24, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	-
Sep 23, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	227,000
Sep 22, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 21, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 18, 2026	0.35	0.35	0.32	0.34	0.34	4.62%	121,000
Sep 17, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Sep 16, 2026	0.34	0.34	0.33	0.33	0.33	-5.80%	37,000
Sep 15, 2026	0.33	0.35	0.33	0.35	0.35	-	172,000
Sep 14, 2026	0.34	0.35	0.32	0.35	0.35	4.55%	94,000
Sep 11, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Sep 10, 2026	0.33	0.33	0.32	0.33	0.33	-	21,000
Sep 9, 2026	0.35	0.35	0.32	0.33	0.33	-5.71%	35,000
Sep 8, 2026	0.33	0.35	0.31	0.35	0.35	4.48%	89,000
Sep 7, 2026	0.32	0.34	0.32	0.34	0.34	-1.47%	406,000
Sep 4, 2026	0.32	0.34	0.32	0.34	0.34	-	11,000
Sep 3, 2026	0.31	0.36	0.31	0.34	0.34	4.62%	4,011,000
Sep 2, 2026	0.31	0.33	0.31	0.33	0.33	-	224,000
Sep 1, 2026	0.34	0.34	0.30	0.33	0.33	-2.99%	1,803,000
Aug 31, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	-
Aug 28, 2026	0.34	0.34	0.32	0.33	0.33	-4.35%	579,000