HKG:2878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.31	0.32	0.31	0.32	0.32	-	944,000
Jul 2, 2026	0.33	0.33	0.30	0.32	0.32	-3.08%	4,484,000
Jun 30, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	1,534,000
Jun 29, 2026	0.32	0.33	0.32	0.32	0.32	-	1,488,000
Jun 26, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	2,674,000
Jun 25, 2026	0.33	0.34	0.33	0.33	0.33	-4.41%	2,582,000
Jun 24, 2026	0.32	0.34	0.32	0.34	0.34	6.25%	5,030,000
Jun 23, 2026	0.33	0.34	0.32	0.32	0.32	-4.48%	3,654,000
Jun 22, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	986,000
Jun 18, 2026	0.34	0.34	0.33	0.34	0.34	-	3,950,000
Jun 17, 2026	0.34	0.35	0.33	0.34	0.34	-	1,092,000
Jun 16, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	1,160,000
Jun 15, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	4,138,000
Jun 12, 2026	0.34	0.35	0.34	0.34	0.34	-	2,164,000
Jun 11, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	10,644,000
Jun 10, 2026	0.36	0.36	0.34	0.35	0.35	-4.17%	4,442,000
Jun 9, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	900,000
Jun 8, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	10,168,000
Jun 5, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	5,502,000
Jun 4, 2026	0.38	0.38	0.37	0.38	0.38	-	3,206,000
Jun 3, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	6,674,000
Jun 2, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	7,630,000
Jun 1, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	2,540,000
May 29, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	4,270,000
May 28, 2026	0.41	0.42	0.40	0.41	0.41	1.25%	7,694,000
May 27, 2026	0.41	0.43	0.40	0.40	0.40	-1.23%	16,544,000
May 26, 2026	0.45	0.45	0.40	0.41	0.41	-2.41%	8,860,000
May 22, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	1,216,000
May 21, 2026	0.42	0.42	0.40	0.40	0.40	-3.61%	2,214,000
May 20, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	4,224,000
May 19, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	2,654,000
May 18, 2026	0.41	0.41	0.40	0.41	0.41	-	2,160,000
May 15, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	4,454,000
May 14, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	4,796,000
May 13, 2026	0.44	0.44	0.43	0.43	0.43	-4.49%	3,904,000
May 12, 2026	0.45	0.45	0.43	0.45	0.45	-	4,028,000
May 11, 2026	0.43	0.45	0.43	0.45	0.45	3.49%	6,722,000
May 8, 2026	0.46	0.46	0.43	0.43	0.43	-5.49%	7,522,000
May 7, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	7,730,000
May 6, 2026	0.45	0.49	0.45	0.47	0.47	5.68%	34,350,000
May 5, 2026	0.41	0.46	0.40	0.44	0.44	6.02%	24,800,000
May 4, 2026	0.40	0.43	0.40	0.42	0.42	3.75%	10,422,000
Apr 30, 2026	0.39	0.40	0.38	0.40	0.40	2.56%	4,516,000
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