HKG:2799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	26,989,000
Mar 5, 2026	0.82	0.82	0.80	0.80	0.80	-1.23%	62,965,310
Mar 4, 2026	0.81	0.81	0.80	0.81	0.81	-	53,714,260
Mar 3, 2026	0.84	0.85	0.81	0.81	0.81	-1.22%	103,045,600
Mar 2, 2026	0.84	0.84	0.81	0.82	0.82	-3.53%	89,165,500
Feb 27, 2026	0.85	0.85	0.83	0.85	0.85	-	69,490,000
Feb 26, 2026	0.86	0.89	0.84	0.85	0.85	-1.16%	67,330,000
Feb 25, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	28,628,484
Feb 24, 2026	0.83	0.84	0.82	0.84	0.84	-	48,849,680
Feb 23, 2026	0.82	0.85	0.82	0.84	0.84	2.44%	24,069,000
Feb 20, 2026	0.83	0.83	0.80	0.82	0.82	-1.20%	27,319,000
Feb 16, 2026	0.84	0.84	0.80	0.83	0.83	-	34,242,000
Feb 13, 2026	0.84	0.85	0.83	0.83	0.83	-1.19%	35,467,599
Feb 12, 2026	0.86	0.87	0.84	0.84	0.84	-2.33%	67,629,880
Feb 11, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	28,850,000
Feb 10, 2026	0.86	0.88	0.85	0.85	0.85	-	42,414,000
Feb 9, 2026	0.86	0.87	0.85	0.85	0.85	-	30,494,480
Feb 6, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	37,105,520
Feb 5, 2026	0.85	0.86	0.83	0.86	0.86	1.18%	54,503,100
Feb 4, 2026	0.84	0.86	0.83	0.85	0.85	1.19%	62,825,260
Feb 3, 2026	0.85	0.85	0.83	0.84	0.84	-	55,824,680
Feb 2, 2026	0.88	0.88	0.83	0.84	0.84	-4.55%	78,714,000
Jan 30, 2026	0.91	0.92	0.87	0.88	0.88	-1.12%	107,087,300
Jan 29, 2026	0.84	0.91	0.83	0.89	0.89	5.95%	172,544,000
Jan 28, 2026	0.83	0.86	0.82	0.84	0.84	2.44%	90,563,730
Jan 27, 2026	0.82	0.83	0.81	0.82	0.82	1.23%	41,741,550
Jan 26, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	61,887,640
Jan 23, 2026	0.84	0.85	0.82	0.83	0.83	-1.19%	79,909,050
Jan 22, 2026	0.85	0.85	0.83	0.84	0.84	-	60,279,750
Jan 21, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	54,334,770
Jan 20, 2026	0.84	0.85	0.83	0.85	0.85	1.19%	74,492,000
Jan 19, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	49,636,000
Jan 16, 2026	0.86	0.87	0.85	0.86	0.86	1.18%	33,290,000
Jan 15, 2026	0.87	0.88	0.85	0.85	0.85	-3.41%	56,153,940
Jan 14, 2026	0.90	0.90	0.87	0.88	0.88	-1.12%	73,344,880
Jan 13, 2026	0.88	0.91	0.87	0.89	0.89	1.14%	117,047,400
Jan 12, 2026	0.87	0.88	0.86	0.88	0.88	1.15%	58,341,000
Jan 9, 2026	0.86	0.88	0.85	0.87	0.87	1.16%	78,891,480
Jan 8, 2026	0.87	0.87	0.85	0.86	0.86	-2.27%	62,039,870
Jan 7, 2026	0.88	0.89	0.86	0.88	0.88	-	80,255,900
Jan 6, 2026	0.86	0.89	0.85	0.88	0.88	3.53%	78,233,920
Jan 5, 2026	0.84	0.86	0.83	0.85	0.85	-	58,928,660
Jan 2, 2026	0.84	0.85	0.83	0.85	0.85	2.41%	20,286,000
Dec 31, 2025	0.84	0.84	0.82	0.83	0.83	-1.19%	66,901,000
Dec 30, 2025	0.85	0.86	0.84	0.84	0.84	-1.18%	57,818,706
Dec 29, 2025	0.87	0.88	0.85	0.85	0.85	-2.30%	63,420,000
Dec 24, 2025	0.87	0.87	0.85	0.87	0.87	-	25,109,000
Dec 23, 2025	0.88	0.88	0.86	0.87	0.87	-	23,358,000
Dec 22, 2025	0.87	0.89	0.87	0.87	0.87	-	31,466,000
Dec 19, 2025	0.86	0.88	0.85	0.87	0.87	1.16%	59,152,130