HKG:2878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.38	0.40	0.38	0.39	0.39	1.30%	1,696,000
Apr 28, 2026	0.42	0.42	0.38	0.39	0.39	-7.23%	3,230,000
Apr 27, 2026	0.41	0.43	0.41	0.42	0.42	3.75%	8,471,000
Apr 24, 2026	0.37	0.41	0.36	0.40	0.40	9.59%	10,352,000
Apr 23, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	2,110,000
Apr 22, 2026	0.35	0.35	0.35	0.35	0.35	-	560,000
Apr 21, 2026	0.35	0.35	0.35	0.35	0.35	-	1,308,000
Apr 20, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	3,296,000
Apr 17, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	1,130,000
Apr 16, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	1,792,000
Apr 15, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	934,000
Apr 14, 2026	0.36	0.37	0.36	0.36	0.36	-	2,382,000
Apr 13, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	1,774,000
Apr 10, 2026	0.37	0.38	0.37	0.37	0.37	-	1,342,000
Apr 9, 2026	0.37	0.38	0.37	0.37	0.37	-2.63%	886,000
Apr 8, 2026	0.37	0.39	0.37	0.38	0.38	4.11%	2,100,000
Apr 2, 2026	0.38	0.38	0.36	0.37	0.37	-1.35%	568,000
Apr 1, 2026	0.37	0.38	0.36	0.37	0.37	4.23%	862,000
Mar 31, 2026	0.36	0.36	0.35	0.36	0.36	-	980,000
Mar 30, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	1,530,000
Mar 27, 2026	0.36	0.36	0.36	0.36	0.36	-	134,000
Mar 26, 2026	0.37	0.37	0.35	0.36	0.36	-1.37%	1,436,000
Mar 25, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	784,400
Mar 24, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	1,980,000
Mar 23, 2026	0.38	0.38	0.36	0.36	0.36	-7.69%	1,788,000
Mar 20, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	2,810,000
Mar 19, 2026	0.39	0.40	0.38	0.38	0.38	-5.00%	1,120,000
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