HKG:2863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.69	0.69	0.66	0.67	0.67	-2.19%	2,616,000
Oct 15, 2026	0.70	0.71	0.68	0.69	0.69	-4.20%	1,008,000
Oct 14, 2026	0.73	0.76	0.69	0.72	0.72	-4.67%	1,392,000
Oct 13, 2026	0.75	0.75	0.72	0.75	0.75	-	1,121,000
Oct 12, 2026	0.78	0.78	0.75	0.75	0.75	-1.32%	3,791,000
Oct 9, 2026	0.80	0.80	0.76	0.76	0.76	-4.40%	93,000
Oct 8, 2026	0.80	0.80	0.80	0.80	0.80	-	12,000
Oct 7, 2026	0.80	0.80	0.80	0.80	0.80	-	30,000
Oct 6, 2026	0.81	0.81	0.80	0.80	0.80	1.27%	27,000
Oct 5, 2026	0.79	0.80	0.72	0.79	0.79	-	1,113,000
Oct 2, 2026	0.79	0.79	0.79	0.79	0.79	-	45,000
Sep 30, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	33,000
Sep 29, 2026	0.79	0.80	0.78	0.78	0.78	-	117,000
Sep 28, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Sep 25, 2026	0.80	0.80	0.78	0.78	0.78	0.65%	99,000
Sep 24, 2026	0.77	0.79	0.76	0.78	0.78	-3.13%	159,000
Sep 23, 2026	0.78	0.81	0.78	0.80	0.80	2.56%	75,000
Sep 22, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	60,000
Sep 21, 2026	0.76	0.80	0.75	0.80	0.80	2.56%	279,000
Sep 18, 2026	0.77	0.78	0.76	0.78	0.78	-1.89%	207,000
Sep 17, 2026	0.81	0.81	0.80	0.80	0.80	-1.85%	189,000
Sep 16, 2026	0.83	0.83	0.81	0.81	0.81	1.25%	36,000
Sep 15, 2026	0.80	0.82	0.77	0.80	0.80	3.23%	608,000
Sep 14, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	126,000
Sep 11, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	57,000
Sep 10, 2026	0.76	0.77	0.76	0.77	0.77	-1.91%	6,000
Sep 9, 2026	0.80	0.81	0.78	0.79	0.79	-1.88%	465,000
Sep 8, 2026	0.75	0.81	0.79	0.80	0.80	6.67%	90,000
Sep 7, 2026	0.78	0.78	0.75	0.75	0.75	-3.23%	219,000
Sep 4, 2026	0.76	0.80	0.76	0.78	0.78	9.15%	627,000
Sep 3, 2026	0.68	0.75	0.68	0.71	0.71	4.41%	120,099,000
Sep 2, 2026	0.80	0.81	0.68	0.68	0.68	-15.00%	2,256,000
Sep 1, 2026	0.83	0.83	0.75	0.80	0.80	-1.84%	9,030,000
Aug 31, 2026	0.80	0.83	0.80	0.82	0.82	3.16%	396,000
Aug 28, 2026	0.80	0.87	0.77	0.79	0.79	1.94%	1,410,000
Aug 27, 2026	0.78	0.80	0.74	0.78	0.78	1.31%	285,000
Aug 26, 2026	0.79	0.80	0.76	0.77	0.77	-3.77%	378,000
Aug 25, 2026	0.79	0.80	0.76	0.80	0.80	0.63%	108,000
Aug 24, 2026	0.81	0.81	0.79	0.79	0.79	-	84,000
Aug 21, 2026	0.79	0.82	0.77	0.79	0.79	-	288,000
Aug 20, 2026	0.85	0.85	0.79	0.79	0.79	3.95%	288,000
Aug 19, 2026	0.94	0.94	0.76	0.76	0.76	-16.48%	2,277,000
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