HKG:2878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	0.43	0.45	0.43	0.44	0.44	3.53%	3,738,000
Dec 31, 2025	0.43	0.43	0.42	0.43	0.43	-1.16%	968,000
Dec 30, 2025	0.43	0.44	0.43	0.43	0.43	1.18%	2,196,000
Dec 29, 2025	0.44	0.45	0.43	0.43	0.43	-3.41%	2,532,000
Dec 24, 2025	0.43	0.45	0.43	0.44	0.44	3.53%	5,866,595
Dec 23, 2025	0.43	0.43	0.43	0.43	0.43	-	1,176,000
Dec 22, 2025	0.43	0.43	0.42	0.43	0.43	1.19%	4,896,000
Dec 19, 2025	0.43	0.43	0.42	0.42	0.42	-1.18%	1,614,000
Dec 18, 2025	0.43	0.43	0.43	0.43	0.43	-	528,000
Dec 17, 2025	0.43	0.44	0.42	0.43	0.43	-1.16%	338,000
Dec 16, 2025	0.44	0.44	0.42	0.43	0.43	-2.27%	1,412,000
Dec 15, 2025	0.45	0.45	0.44	0.44	0.44	-	268,000
Dec 12, 2025	0.44	0.45	0.44	0.44	0.44	-	1,442,000
Dec 11, 2025	0.45	0.45	0.44	0.44	0.44	-	1,000,000
Dec 10, 2025	0.45	0.45	0.44	0.44	0.44	-2.22%	1,420,000
Dec 9, 2025	0.46	0.46	0.44	0.45	0.45	-1.10%	1,214,000
Dec 8, 2025	0.46	0.46	0.46	0.46	0.46	1.11%	1,594,000