HKG:2799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	0.60	0.60	0.58	0.59	0.59	-0.85%	46,183,000
Aug 6, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	53,493,000
Aug 5, 2026	0.59	0.62	0.59	0.61	0.61	2.52%	72,722,000
Aug 4, 2026	0.60	0.61	0.59	0.60	0.60	-0.83%	74,631,529
Aug 3, 2026	0.60	0.60	0.59	0.60	0.60	1.69%	44,497,000
Jul 31, 2026	0.60	0.61	0.58	0.59	0.59	-	60,119,000
Jul 30, 2026	0.60	0.61	0.59	0.59	0.59	-1.67%	41,131,000
Jul 29, 2026	0.59	0.61	0.58	0.60	0.60	1.69%	71,061,000
Jul 28, 2026	0.59	0.60	0.58	0.59	0.59	-	25,663,000
Jul 27, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	44,825,240
Jul 24, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	41,256,000
Jul 23, 2026	0.60	0.62	0.59	0.60	0.60	1.69%	50,367,990
Jul 22, 2026	0.58	0.61	0.58	0.59	0.59	-	58,722,420
Jul 21, 2026	0.58	0.59	0.56	0.59	0.59	3.51%	62,344,300
Jul 20, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	75,260,180
Jul 17, 2026	0.59	0.59	0.55	0.56	0.56	-3.45%	74,372,000
Jul 16, 2026	0.58	0.60	0.57	0.58	0.58	-	75,680,000
Jul 15, 2026	0.57	0.58	0.56	0.58	0.58	3.57%	69,572,000
Jul 14, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	47,168,000
Jul 13, 2026	0.57	0.57	0.55	0.57	0.57	-	56,256,100