HKG:2866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	11,290,000
Jul 31, 2026	0.93	0.93	0.91	0.93	0.93	1.09%	5,459,950
Jul 30, 2026	0.92	0.94	0.91	0.92	0.92	-	28,498,500
Jul 29, 2026	0.91	0.93	0.90	0.92	0.92	1.10%	16,696,000
Jul 28, 2026	0.90	0.91	0.89	0.91	0.91	-	7,800,000
Jul 27, 2026	0.90	0.91	0.89	0.91	0.91	1.11%	10,168,200
Jul 24, 2026	0.92	0.93	0.89	0.90	0.90	-2.17%	21,386,000
Jul 23, 2026	0.92	0.93	0.91	0.92	0.92	-	4,555,550
Jul 22, 2026	0.91	0.92	0.90	0.92	0.92	1.10%	9,864,807
Jul 21, 2026	0.90	0.92	0.89	0.91	0.91	1.11%	20,501,500
Jul 20, 2026	0.89	0.91	0.89	0.90	0.90	1.12%	14,847,000
Jul 17, 2026	0.91	0.91	0.87	0.89	0.89	-2.20%	24,404,000
Jul 16, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	6,844,000
Jul 15, 2026	0.89	0.91	0.89	0.90	0.90	2.27%	10,943,000
Jul 14, 2026	0.87	0.89	0.86	0.88	0.88	1.15%	7,046,000
Jul 13, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	5,736,934
Jul 10, 2026	0.87	0.89	0.86	0.88	0.88	2.00%	15,008,490
Jul 9, 2026	0.87	0.89	0.86	0.88	0.86	-	13,455,000
Jul 8, 2026	0.88	0.89	0.87	0.88	0.86	-	14,593,010
Jul 7, 2026	0.90	0.90	0.87	0.88	0.86	-1.12%	6,419,100
Jul 6, 2026	0.90	0.91	0.88	0.89	0.87	-	15,672,100
Jul 3, 2026	0.89	0.91	0.88	0.89	0.87	1.14%	7,115,600
Jul 2, 2026	0.88	0.90	0.87	0.88	0.86	1.15%	19,342,000
Jun 30, 2026	0.88	0.88	0.86	0.87	0.85	-	7,507,000
Jun 29, 2026	0.88	0.89	0.86	0.87	0.85	-1.14%	14,037,750
Jun 26, 2026	0.90	0.90	0.86	0.88	0.86	-1.12%	18,422,200
Jun 25, 2026	0.90	0.91	0.89	0.89	0.87	-2.20%	12,486,900
Jun 24, 2026	0.91	0.92	0.90	0.91	0.89	-1.09%	12,906,000
Jun 23, 2026	0.91	0.93	0.90	0.92	0.90	-	13,200,000
Jun 22, 2026	0.92	0.93	0.89	0.92	0.90	1.10%	28,278,299
Jun 18, 2026	0.94	0.94	0.91	0.91	0.89	-3.19%	30,842,000
Jun 17, 2026	0.94	0.95	0.93	0.94	0.92	-1.05%	13,554,000
Jun 16, 2026	0.97	0.97	0.94	0.95	0.93	-2.06%	9,674,000
Jun 15, 2026	0.96	0.99	0.96	0.97	0.95	3.19%	17,754,200
Jun 12, 2026	0.94	0.96	0.94	0.94	0.92	-	6,242,000
Jun 11, 2026	0.94	0.95	0.93	0.94	0.92	-1.05%	7,338,516
Jun 10, 2026	0.94	0.95	0.92	0.95	0.93	1.06%	11,995,830
Jun 9, 2026	0.95	0.95	0.93	0.94	0.92	-1.05%	15,628,500
Jun 8, 2026	0.96	0.96	0.94	0.95	0.93	-2.06%	14,088,643
Jun 5, 2026	0.98	0.99	0.96	0.97	0.95	-1.02%	12,870,000
Jun 4, 2026	0.98	0.99	0.96	0.98	0.96	-	20,669,000
Jun 3, 2026	1.01	1.01	0.98	0.98	0.96	-2.97%	17,869,000
Jun 2, 2026	1.00	1.01	1.00	1.01	0.99	1.00%	4,763,100
Jun 1, 2026	0.99	1.01	0.98	1.00	0.98	2.04%	14,176,750
May 29, 2026	0.98	1.00	0.98	0.98	0.96	-	13,544,600
May 28, 2026	1.00	1.00	0.97	0.98	0.96	-2.00%	19,408,630
May 27, 2026	1.01	1.02	0.99	1.00	0.98	-0.99%	15,425,000
May 26, 2026	1.04	1.04	0.99	1.01	0.99	-3.81%	40,328,000
May 22, 2026	1.05	1.06	1.04	1.05	1.03	-	12,659,380
May 21, 2026	1.06	1.08	1.03	1.05	1.03	-	19,892,850