HKG:2866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	1.07	1.07	1.04	1.05	1.03	-0.94%	20,657,100
May 19, 2026	1.07	1.07	1.05	1.06	1.04	-	9,682,808
May 18, 2026	1.08	1.08	1.05	1.06	1.04	-1.85%	20,750,360
May 15, 2026	1.12	1.12	1.07	1.08	1.06	-2.70%	31,803,370
May 14, 2026	1.12	1.13	1.10	1.11	1.09	-0.89%	20,532,670
May 13, 2026	1.13	1.13	1.11	1.12	1.10	-	10,427,410
May 12, 2026	1.14	1.14	1.12	1.12	1.10	-0.88%	6,458,619
May 11, 2026	1.14	1.15	1.12	1.13	1.11	-0.88%	13,826,700
May 8, 2026	1.13	1.15	1.12	1.14	1.12	-	15,441,800
May 7, 2026	1.11	1.14	1.11	1.14	1.12	3.64%	26,447,300
May 6, 2026	1.11	1.12	1.09	1.10	1.08	-	26,116,510
May 5, 2026	1.11	1.11	1.10	1.10	1.08	-1.79%	846,000
May 4, 2026	1.13	1.13	1.11	1.12	1.10	0.90%	4,526,580
Apr 30, 2026	1.12	1.13	1.11	1.11	1.09	-0.89%	9,057,490
Apr 29, 2026	1.10	1.13	1.10	1.12	1.10	1.82%	11,770,180
Apr 28, 2026	1.11	1.12	1.10	1.10	1.08	-0.90%	10,258,000