HKG:2799 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	32,768,135
May 7, 2026	0.74	0.75	0.74	0.75	0.75	1.35%	21,115,093
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%	14,283,146
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	-	39,131,371
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%	35,782,563
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	-	34,158,664
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
Apr 10, 2026	0.72	0.76	0.72	0.75	0.75	4.17%	51,965,480
Apr 9, 2026	0.77	0.77	0.72	0.72	0.72	-6.49%	137,310,000
Apr 8, 2026	0.78	0.79	0.77	0.77	0.77	-	111,542,600
Apr 2, 2026	0.79	0.79	0.76	0.77	0.77	-2.53%	64,414,000
Apr 1, 2026	0.80	0.82	0.78	0.79	0.79	-	78,141,000
Mar 31, 2026	0.79	0.83	0.78	0.79	0.79	-1.25%	125,296,500
Mar 30, 2026	0.79	0.80	0.76	0.80	0.80	-	96,345,040
Mar 27, 2026	0.74	0.81	0.74	0.80	0.80	6.67%	138,612,000
Mar 26, 2026	0.75	0.77	0.74	0.75	0.75	-	74,881,000
Mar 25, 2026	0.72	0.75	0.71	0.75	0.75	4.17%	80,417,110
Mar 24, 2026	0.72	0.73	0.70	0.72	0.72	-	64,503,000
Mar 23, 2026	0.73	0.74	0.70	0.72	0.72	-1.37%	113,052,000
Mar 20, 2026	0.74	0.75	0.73	0.73	0.73	-1.35%	70,043,000
Mar 19, 2026	0.74	0.75	0.73	0.74	0.74	-1.33%	78,795,000
Mar 18, 2026	0.76	0.77	0.74	0.75	0.75	-1.32%	58,438,220
Mar 17, 2026	0.76	0.78	0.75	0.76	0.76	1.33%	55,624,000
Mar 16, 2026	0.79	0.79	0.75	0.75	0.75	-3.85%	70,258,710
Mar 13, 2026	0.78	0.79	0.77	0.78	0.78	-	23,761,000
Mar 12, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	38,988,830
Mar 11, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	36,620,000
Mar 10, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	49,000,000
Mar 9, 2026	0.80	0.80	0.77	0.79	0.79	-2.47%	64,480,570
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