HKG:2799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	0.64	0.65	0.61	0.62	-	-3.13%	52,152,084
Jun 23, 2026	0.67	0.67	0.64	0.64	0.64	-4.48%	98,988,224
Jun 22, 2026	0.64	0.67	0.63	0.67	0.67	4.69%	90,272,000
Jun 18, 2026	0.68	0.68	0.63	0.64	0.64	-5.88%	149,042,140
Jun 17, 2026	0.68	0.69	0.66	0.68	0.68	-	95,585,000
Jun 16, 2026	0.69	0.69	0.66	0.68	0.68	-	73,829,150
Jun 15, 2026	0.69	0.71	0.66	0.68	0.68	1.49%	95,138,057
Jun 12, 2026	0.65	0.70	0.65	0.67	0.67	4.69%	173,199,000
Jun 11, 2026	0.62	0.65	0.62	0.64	0.64	3.23%	136,647,000
Jun 10, 2026	0.62	0.64	0.61	0.62	0.62	-	153,951,780
Jun 9, 2026	0.61	0.63	0.60	0.62	0.62	1.64%	154,362,000
Jun 8, 2026	0.61	0.62	0.59	0.61	0.61	-1.61%	107,773,665
Jun 5, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	42,634,000
Jun 4, 2026	0.65	0.65	0.62	0.63	0.63	-3.08%	79,525,183
Jun 3, 2026	0.69	0.69	0.64	0.65	0.65	-4.41%	105,711,773
Jun 2, 2026	0.68	0.70	0.67	0.68	0.68	-	87,193,461
Jun 1, 2026	0.66	0.71	0.66	0.68	0.68	3.03%	152,454,300
May 29, 2026	0.66	0.69	0.61	0.66	0.66	1.54%	1,034,591,720
May 28, 2026	0.67	0.67	0.64	0.65	0.65	-2.99%	131,604,000
May 27, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	66,327,000
May 26, 2026	0.62	0.71	0.61	0.68	0.68	7.94%	240,893,150
May 22, 2026	0.64	0.65	0.62	0.63	0.63	-1.56%	121,380,454
May 21, 2026	0.65	0.66	0.62	0.64	0.64	-	122,439,005
May 20, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	137,191,000
May 19, 2026	0.67	0.69	0.66	0.66	0.66	-1.49%	121,001,300
May 18, 2026	0.72	0.72	0.66	0.67	0.67	-6.94%	259,183,200
May 15, 2026	0.73	0.74	0.71	0.72	0.72	-1.37%	66,337,110
May 14, 2026	0.77	0.78	0.73	0.73	0.73	-3.95%	67,764,710
May 13, 2026	0.77	0.80	0.74	0.76	0.76	-1.30%	156,767,300
May 12, 2026	0.75	0.77	0.74	0.77	0.77	2.67%	59,829,850
May 11, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	59,525,000
May 8, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	32,768,130
May 7, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	21,115,090
May 6, 2026	0.74	0.75	0.73	0.74	0.74	-1.33%	65,700,500
May 5, 2026	0.75	0.75	0.74	0.75	0.75	-	13,535,000
May 4, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	14,283,140
Apr 30, 2026	0.73	0.75	0.72	0.74	0.74	1.37%	50,159,000
Apr 29, 2026	0.72	0.73	0.71	0.73	0.73	1.39%	30,070,000
Apr 28, 2026	0.72	0.73	0.71	0.72	0.72	-	39,131,370
Apr 27, 2026	0.72	0.73	0.71	0.72	0.72	-	48,816,000
Apr 24, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	35,782,560
Apr 23, 2026	0.73	0.74	0.71	0.71	0.71	-2.74%	53,459,950
Apr 22, 2026	0.73	0.74	0.72	0.73	0.73	-	26,523,000
Apr 21, 2026	0.73	0.73	0.72	0.73	0.73	-	22,014,630
Apr 20, 2026	0.72	0.73	0.71	0.73	0.73	1.39%	38,717,200
Apr 17, 2026	0.72	0.72	0.71	0.72	0.72	-	34,158,660
Apr 16, 2026	0.72	0.73	0.71	0.72	0.72	-	62,253,520
Apr 15, 2026	0.73	0.73	0.71	0.72	0.72	-	45,374,000
Apr 14, 2026	0.74	0.74	0.72	0.72	0.72	-1.37%	37,025,000
Apr 13, 2026	0.74	0.74	0.72	0.73	0.73	-2.67%	42,253,000