HKG:2866 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	0.94	0.95	0.93	0.94	0.94	-0.53%	3,013,100
Sep 11, 2026	0.96	0.96	0.94	0.94	0.94	-2.59%	7,069,411
Sep 10, 2026	0.96	0.97	0.95	0.97	0.97	-	11,252,518
Sep 9, 2026	0.95	0.97	0.94	0.97	0.97	2.12%	14,412,000
Sep 8, 2026	0.95	0.95	0.94	0.95	0.95	0.53%	6,354,000
Sep 7, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	4,507,100
Sep 4, 2026	0.94	0.96	0.94	0.95	0.95	1.06%	7,777,000
Sep 3, 2026	0.93	0.95	0.93	0.94	0.94	1.08%	6,435,550
Sep 2, 2026	0.94	0.94	0.92	0.93	0.93	-0.53%	9,970,000
Sep 1, 2026	0.93	0.95	0.93	0.94	0.94	0.54%	16,772,000
Aug 31, 2026	0.93	0.94	0.91	0.93	0.93	-0.53%	22,131,000
Aug 28, 2026	0.92	0.94	0.91	0.94	0.94	1.63%	6,242,000
Aug 27, 2026	0.92	0.92	0.91	0.92	0.92	1.10%	7,778,000
Aug 26, 2026	0.91	0.92	0.91	0.91	0.91	0.55%	6,605,550
Aug 25, 2026	0.91	0.92	0.90	0.91	0.91	-1.09%	4,052,314
Aug 24, 2026	0.92	0.93	0.91	0.92	0.92	-0.54%	14,954,764
Aug 21, 2026	0.90	0.92	0.90	0.92	0.92	2.79%	14,593,500
Aug 20, 2026	0.90	0.91	0.89	0.90	0.90	-	9,876,350
Aug 19, 2026	0.90	0.91	0.89	0.90	0.90	-0.56%	12,494,080
Aug 18, 2026	0.90	0.91	0.89	0.90	0.90	-	8,155,127
Aug 17, 2026	0.89	0.91	0.89	0.90	0.90	1.12%	5,899,250
Aug 14, 2026	0.89	0.90	0.88	0.89	0.89	-	19,122,200
Aug 13, 2026	0.90	0.91	0.89	0.89	0.89	-1.11%	10,571,000
Aug 12, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	8,892,433
Aug 11, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	7,405,884
Aug 10, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	9,097,000
Aug 7, 2026	0.91	0.92	0.90	0.91	0.91	-0.55%	7,021,000
Aug 6, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	13,968,500
Aug 5, 2026	0.93	0.93	0.92	0.92	0.92	-0.54%	7,816,000
Aug 4, 2026	0.94	0.95	0.92	0.93	0.93	-1.07%	8,278,000
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