HKG:2779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	0.36	0.36	0.35	0.35	0.35	-4.17%	102,000
Aug 26, 2026	0.39	0.39	0.35	0.36	0.36	-2.70%	38,000
Aug 25, 2026	0.35	0.38	0.33	0.37	0.37	7.25%	25,000
Aug 24, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 21, 2026	0.31	0.35	0.31	0.35	0.35	13.11%	85,000
Aug 20, 2026	0.31	0.34	0.30	0.31	0.31	-1.61%	1,116,000
Aug 19, 2026	0.30	0.32	0.30	0.31	0.31	5.08%	1,969,000
Aug 18, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	479,000
Aug 17, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	59,000
Aug 14, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 13, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Aug 12, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	520,000
Aug 11, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	34,000
Aug 10, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	66,000
Aug 7, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	698,000
Aug 6, 2026	0.30	0.30	0.30	0.30	0.30	-	37,000
Aug 5, 2026	0.30	0.30	0.30	0.30	0.30	-	48,000
Aug 4, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	14,000
Aug 3, 2026	0.30	0.31	0.30	0.31	0.31	-	99,000
Jul 31, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 30, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	83,000
Jul 29, 2026	0.31	0.31	0.30	0.31	0.31	-	2,192,000
Jul 28, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 27, 2026	0.31	0.31	0.31	0.31	0.31	-	230,000
Jul 24, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	62,000
Jul 23, 2026	0.30	0.31	0.30	0.30	0.30	-	63,000
Jul 22, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 21, 2026	0.30	0.31	0.29	0.30	0.30	-3.23%	954,000
Jul 20, 2026	0.31	0.32	0.30	0.31	0.31	-3.13%	3,571,000