HKG:2799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	0.58	0.59	0.57	0.58	0.58	-0.85%	43,495,000
Oct 16, 2026	0.59	0.60	0.58	0.59	0.59	-	20,768,052
Oct 15, 2026	0.59	0.59	0.58	0.59	0.59	-1.68%	48,628,549
Oct 14, 2026	0.61	0.61	0.59	0.60	0.60	-0.83%	37,395,000
Oct 13, 2026	0.62	0.62	0.60	0.60	0.60	-2.44%	61,977,383
Oct 12, 2026	0.62	0.63	0.61	0.62	0.62	-	41,706,420
Oct 9, 2026	0.61	0.62	0.60	0.62	0.62	0.82%	27,020,829
Oct 8, 2026	0.62	0.63	0.61	0.61	0.61	0.83%	28,231,259
Oct 7, 2026	0.62	0.62	0.60	0.61	0.61	-1.63%	15,518,379
Oct 6, 2026	0.61	0.62	0.60	0.62	0.62	1.65%	5,496,000
Oct 5, 2026	0.60	0.61	0.60	0.61	0.61	-	2,815,000
Oct 2, 2026	0.63	0.63	0.59	0.61	0.61	-3.97%	23,127,493
Sep 30, 2026	0.63	0.64	0.61	0.63	0.63	-	47,040,000
Sep 29, 2026	0.62	0.64	0.61	0.63	0.63	3.28%	36,128,000
Sep 28, 2026	0.62	0.63	0.61	0.61	0.61	-0.81%	18,580,000
Sep 25, 2026	0.62	0.62	0.60	0.62	0.62	-2.38%	16,454,000
Sep 24, 2026	0.63	0.64	0.62	0.63	0.63	-	17,704,950
Sep 23, 2026	0.64	0.64	0.63	0.63	0.63	-1.56%	13,722,898
Sep 22, 2026	0.64	0.66	0.64	0.64	0.64	-	33,916,000
Sep 21, 2026	0.64	0.65	0.63	0.64	0.64	0.79%	35,012,240
Sep 18, 2026	0.62	0.64	0.62	0.64	0.64	2.42%	34,503,000
Sep 17, 2026	0.61	0.62	0.60	0.62	0.62	0.81%	37,952,593
Sep 16, 2026	0.61	0.62	0.61	0.62	0.62	-	39,380,000
Sep 15, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	38,750,000
Sep 14, 2026	0.62	0.63	0.62	0.62	0.62	-0.80%	23,751,000
Sep 11, 2026	0.64	0.64	0.62	0.63	0.63	-2.34%	47,876,999
Sep 10, 2026	0.65	0.65	0.63	0.64	0.64	-	44,405,000
Sep 9, 2026	0.66	0.66	0.64	0.64	0.64	-2.29%	45,489,000
Sep 8, 2026	0.66	0.67	0.65	0.66	0.66	-	44,354,000
Sep 7, 2026	0.69	0.69	0.65	0.66	0.66	-4.38%	83,451,867
Sep 4, 2026	0.67	0.71	0.67	0.69	0.69	3.79%	123,474,050
Sep 3, 2026	0.64	0.68	0.64	0.66	0.66	3.94%	93,510,000
Sep 2, 2026	0.64	0.64	0.62	0.64	0.64	-	62,103,000
Sep 1, 2026	0.64	0.65	0.63	0.64	0.64	0.79%	34,659,000
Aug 31, 2026	0.65	0.65	0.63	0.63	0.63	-1.56%	48,321,000
Aug 28, 2026	0.64	0.66	0.63	0.64	0.64	1.59%	68,052,000
Aug 27, 2026	0.64	0.64	0.62	0.63	0.63	-0.79%	35,221,000
Aug 26, 2026	0.64	0.66	0.64	0.64	0.64	-	49,710,000
Aug 25, 2026	0.63	0.64	0.62	0.64	0.64	1.60%	37,734,294
Aug 24, 2026	0.64	0.65	0.62	0.63	0.63	-1.57%	48,239,294
Aug 21, 2026	0.59	0.64	0.59	0.64	0.64	7.63%	183,378,000
Aug 20, 2026	0.58	0.60	0.58	0.59	0.59	2.61%	45,007,000
Aug 19, 2026	0.59	0.59	0.57	0.58	0.58	-0.86%	27,846,248
Aug 18, 2026	0.59	0.59	0.57	0.58	0.58	-0.85%	41,081,578
Aug 17, 2026	0.58	0.59	0.57	0.59	0.59	1.74%	63,437,000
Aug 14, 2026	0.59	0.60	0.57	0.58	0.58	-2.54%	80,004,000
Aug 13, 2026	0.62	0.62	0.59	0.59	0.59	-4.07%	55,665,000
Aug 12, 2026	0.60	0.62	0.60	0.62	0.62	3.36%	45,302,410
Aug 11, 2026	0.61	0.63	0.60	0.60	0.60	-3.25%	60,152,000
Aug 10, 2026	0.59	0.62	0.59	0.62	0.62	5.13%	69,201,000