HKG:2878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.39	0.40	0.38	0.40	0.40	3.90%	2,664,000
Mar 17, 2026	0.39	0.39	0.38	0.39	0.39	-	804,000
Mar 16, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	1,036,000
Mar 13, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	1,698,000
Mar 12, 2026	0.39	0.40	0.39	0.39	0.39	-	2,462,000
Mar 11, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	1,396,000
Mar 10, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	1,210,000
Mar 9, 2026	0.40	0.40	0.38	0.39	0.39	-6.10%	3,396,000
Mar 6, 2026	0.39	0.41	0.39	0.41	0.41	5.13%	1,324,000
Mar 5, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	2,192,000
Mar 4, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	3,352,000
Mar 3, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	3,112,000
Mar 2, 2026	0.40	0.41	0.39	0.40	0.40	-2.47%	1,724,000
Feb 27, 2026	0.41	0.41	0.40	0.41	0.41	-	2,150,000
Feb 26, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	1,890,000
Feb 25, 2026	0.42	0.42	0.41	0.42	0.42	-	1,758,000
Feb 24, 2026	0.42	0.42	0.41	0.42	0.42	-	926,000
Feb 23, 2026	0.42	0.43	0.42	0.42	0.42	-	1,946,000
Feb 20, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	1,822,000
Feb 16, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	312,000
Feb 13, 2026	0.42	0.43	0.41	0.42	0.42	-2.35%	2,776,000
Feb 12, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	890,000
Feb 11, 2026	0.43	0.44	0.43	0.43	0.43	-	728,000
Feb 10, 2026	0.43	0.44	0.43	0.43	0.43	-	2,218,000
Feb 9, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	2,346,000
Feb 6, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	840,000
Feb 5, 2026	0.42	0.43	0.41	0.43	0.43	-	1,334,000
Feb 4, 2026	0.42	0.43	0.42	0.43	0.43	-	2,030,000
Feb 3, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	2,252,000
Feb 2, 2026	0.43	0.44	0.42	0.43	0.43	-1.15%	2,300,000
Jan 30, 2026	0.44	0.44	0.43	0.44	0.44	-	1,758,000
Jan 29, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	3,010,000
Jan 28, 2026	0.45	0.45	0.44	0.45	0.45	-	5,636,000
Jan 27, 2026	0.45	0.45	0.44	0.45	0.45	-	1,978,000
Jan 26, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	1,566,000
Jan 23, 2026	0.45	0.46	0.45	0.46	0.46	-1.09%	1,632,000
Jan 22, 2026	0.47	0.47	0.45	0.46	0.46	-	1,040,000
Jan 21, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	2,528,000
Jan 20, 2026	0.45	0.45	0.44	0.44	0.44	-3.30%	4,578,000
Jan 19, 2026	0.47	0.47	0.44	0.46	0.46	-3.19%	2,406,000
Jan 16, 2026	0.48	0.48	0.47	0.47	0.47	-1.05%	2,886,000
Jan 15, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	2,030,000
Jan 14, 2026	0.48	0.48	0.47	0.47	0.47	1.08%	3,124,000
Jan 13, 2026	0.48	0.49	0.47	0.47	0.47	-2.11%	5,252,000
Jan 12, 2026	0.46	0.48	0.46	0.48	0.48	4.40%	4,388,000
Jan 9, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	2,470,000
Jan 8, 2026	0.45	0.48	0.45	0.47	0.47	4.44%	7,210,000
Jan 7, 2026	0.46	0.46	0.45	0.45	0.45	-1.10%	952,000
Jan 6, 2026	0.46	0.46	0.45	0.46	0.46	-	2,794,000
Jan 5, 2026	0.45	0.46	0.45	0.46	0.46	3.41%	3,238,400