HKG:2863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	0.78	0.98	0.78	0.91	0.91	17.42%	4,086,000
Aug 17, 2026	0.78	0.81	0.77	0.78	0.78	-	561,000
Aug 14, 2026	0.76	0.79	0.76	0.78	0.78	1.97%	423,000
Aug 13, 2026	0.80	0.81	0.76	0.76	0.76	-7.88%	969,000
Aug 12, 2026	0.82	0.83	0.78	0.83	0.83	1.23%	207,000
Aug 11, 2026	0.77	0.84	0.76	0.82	0.82	4.49%	261,000
Aug 10, 2026	0.91	0.91	0.78	0.78	0.78	-8.24%	786,000
Aug 7, 2026	0.90	0.90	0.82	0.85	0.85	-3.41%	309,000
Aug 6, 2026	0.90	0.90	0.85	0.88	0.88	-2.22%	222,000
Aug 5, 2026	0.88	0.91	0.88	0.90	0.90	2.86%	51,000
Aug 4, 2026	0.87	0.91	0.84	0.88	0.88	-3.31%	645,000
Aug 3, 2026	0.91	0.91	0.86	0.91	0.91	-0.55%	51,000
Jul 31, 2026	0.84	0.92	0.78	0.91	0.91	9.64%	660,000
Jul 30, 2026	0.84	0.84	0.80	0.83	0.83	-	186,000
Jul 29, 2026	0.79	0.83	0.73	0.83	0.83	10.67%	240,000
Jul 28, 2026	0.93	1.11	0.61	0.75	0.75	-18.48%	3,744,000
Jul 27, 2026	0.93	1.07	0.92	0.92	0.92	-5.15%	37,883,000
Jul 24, 2026	0.88	0.97	0.86	0.97	0.97	12.79%	1,935,000
Jul 23, 2026	0.83	0.87	0.83	0.86	0.86	2.38%	723,000
Jul 22, 2026	0.80	0.85	0.78	0.84	0.84	5.00%	1,128,000
Jul 21, 2026	0.72	0.83	0.71	0.80	0.80	8.11%	570,000
Jul 20, 2026	0.74	0.77	0.73	0.74	0.74	-	156,000
Jul 17, 2026	0.79	0.79	0.72	0.74	0.74	-5.13%	330,000
Jul 16, 2026	0.82	0.82	0.74	0.78	0.78	-1.27%	696,000
Jul 15, 2026	0.90	1.00	0.72	0.79	0.79	-10.23%	2,553,000
Jul 14, 2026	0.75	1.09	0.75	0.88	0.88	14.29%	306,996,000
Jul 13, 2026	0.78	0.80	0.73	0.77	0.77	-1.28%	363,000
Jul 10, 2026	0.80	0.80	0.74	0.78	0.78	-3.70%	498,000
Jul 9, 2026	0.86	0.86	0.80	0.81	0.81	-4.71%	324,000
Jul 8, 2026	0.81	0.88	0.79	0.85	0.85	10.39%	873,000
Jul 7, 2026	0.87	0.87	0.75	0.77	0.77	-10.47%	1,590,000
Jul 6, 2026	0.86	0.89	0.80	0.86	0.86	-	762,000
Jul 3, 2026	0.85	0.94	0.78	0.86	0.86	3.61%	1,302,000
Jul 2, 2026	0.68	0.85	0.68	0.83	0.83	29.69%	2,946,000
Jun 30, 2026	0.75	0.93	0.64	0.64	0.64	14.29%	4,603,000
Jun 29, 2026	0.56	0.56	0.56	0.56	0.56	-	18,000
Jun 26, 2026	0.54	0.55	0.54	0.56	0.56	3.70%	57,000
Jun 25, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	51,000
Jun 24, 2026	0.55	0.59	0.52	0.55	0.55	-5.17%	171,000
Jun 23, 2026	0.61	0.61	0.56	0.58	0.58	-4.92%	528,000
Jun 22, 2026	0.63	0.64	0.61	0.61	0.61	-	1,680,000
Jun 18, 2026	0.54	0.61	0.52	0.61	0.61	12.96%	1,104,000
Jun 17, 2026	0.69	0.75	0.53	0.54	0.54	-14.29%	10,185,000
Jun 16, 2026	0.51	0.63	0.49	0.63	0.63	26.00%	16,884,000
Jun 15, 2026	0.49	0.50	0.47	0.50	0.50	3.09%	12,570,000
Jun 12, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Jun 11, 2026	0.49	0.49	0.48	0.49	0.49	1.04%	27,000
Jun 10, 2026	0.49	0.49	0.48	0.48	0.48	-4.00%	105,000
Jun 9, 2026	0.54	0.54	0.50	0.50	0.50	-5.66%	120,000
Jun 8, 2026	0.53	0.53	0.53	0.53	0.53	1.92%	-