HKG:2779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.31	0.32	0.30	0.32	0.32	-3.08%	122,000
Jun 17, 2026	0.34	0.34	0.32	0.33	0.33	-4.41%	271,000
Jun 16, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	403,000
Jun 15, 2026	0.39	0.39	0.36	0.36	0.36	-6.49%	42,000
Jun 12, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jun 11, 2026	0.36	0.36	0.36	0.39	0.39	1.32%	11,000
Jun 10, 2026	0.38	0.38	0.36	0.38	0.38	-	581,000
Jun 9, 2026	0.39	0.39	0.37	0.38	0.38	-8.43%	973,000
Jun 8, 2026	0.39	0.42	0.39	0.42	0.42	3.75%	255,000
Jun 5, 2026	0.39	0.40	0.39	0.40	0.40	-	42,000
Jun 4, 2026	0.40	0.40	0.39	0.40	0.40	-	396,000
Jun 3, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	261,000
Jun 2, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	37,000
Jun 1, 2026	0.41	0.42	0.40	0.40	0.40	-	461,000
May 29, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	156,000
May 28, 2026	0.41	0.41	0.40	0.41	0.41	-	132,000
May 27, 2026	0.40	0.43	0.40	0.41	0.41	1.23%	203,000
May 26, 2026	0.43	0.43	0.40	0.41	0.41	-4.71%	453,000
May 22, 2026	0.43	0.44	0.43	0.43	0.43	2.41%	126,000
May 21, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	300,000
May 20, 2026	0.45	0.45	0.43	0.43	0.43	-3.37%	116,000
May 19, 2026	0.45	0.45	0.44	0.45	0.45	-	907,000
May 18, 2026	0.43	0.45	0.43	0.45	0.45	-1.11%	853,000
May 15, 2026	0.43	0.45	0.43	0.45	0.45	2.27%	101,000
May 14, 2026	0.44	0.44	0.43	0.44	0.44	-	683,000
May 13, 2026	0.44	0.44	0.43	0.44	0.44	-1.12%	653,000
May 12, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	185,000
May 11, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	434,000
May 8, 2026	0.46	0.46	0.45	0.45	0.45	3.49%	199,000
May 7, 2026	0.43	0.43	0.43	0.43	0.43	-	8,000
May 6, 2026	0.45	0.45	0.43	0.43	0.43	-6.52%	411,000
May 5, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	79,000
May 4, 2026	0.46	0.47	0.45	0.47	0.47	-2.11%	41,000
Apr 30, 2026	0.48	0.49	0.45	0.48	0.48	-1.04%	569,000
Apr 29, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	246,000
Apr 28, 2026	0.50	0.50	0.47	0.49	0.49	-2.02%	252,000
Apr 27, 2026	0.50	0.50	0.49	0.50	0.50	-	9,000
Apr 24, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	99,000
Apr 23, 2026	0.50	0.50	0.49	0.50	0.50	-	366,000
Apr 22, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Apr 21, 2026	0.49	0.50	0.49	0.50	0.50	-	401,000
Apr 20, 2026	0.49	0.50	0.48	0.50	0.50	3.09%	147,000
Apr 17, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	851,000
Apr 16, 2026	0.49	0.50	0.48	0.50	0.50	-	723,000
Apr 15, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	-
Apr 14, 2026	0.50	0.50	0.49	0.50	0.50	-	653,000
Apr 13, 2026	0.50	0.50	0.50	0.50	0.50	-	108,000
Apr 10, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	1,236,000
Apr 9, 2026	0.51	0.51	0.51	0.51	0.51	-	263,000
Apr 8, 2026	0.50	0.52	0.50	0.51	0.51	-	728,000