HKG:2878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.25	0.26	0.25	0.26	0.26	2.00%	1,454,000
Aug 20, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	2,860,000
Aug 19, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	2,272,000
Aug 18, 2026	0.27	0.27	0.27	0.27	0.27	-	1,166,000
Aug 17, 2026	0.27	0.27	0.27	0.27	0.27	-	1,972,000
Aug 14, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	472,000
Aug 13, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	788,000
Aug 12, 2026	0.27	0.27	0.26	0.27	0.27	-	1,436,000
Aug 11, 2026	0.27	0.28	0.27	0.27	0.27	-1.82%	460,000
Aug 10, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	1,180,000
Aug 7, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	6,434,000
Aug 6, 2026	0.28	0.28	0.28	0.28	0.28	-	294,000
Aug 5, 2026	0.29	0.29	0.28	0.28	0.28	-	662,000
Aug 4, 2026	0.27	0.28	0.27	0.28	0.28	1.82%	884,000
Aug 3, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	926,000
Jul 31, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	1,240,000
Jul 30, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	4,994,000
Jul 29, 2026	0.28	0.29	0.27	0.28	0.28	-1.79%	1,458,000
Jul 28, 2026	0.28	0.29	0.28	0.28	0.28	-	1,088,000
Jul 27, 2026	0.28	0.29	0.28	0.28	0.28	-	156,000
Jul 24, 2026	0.28	0.29	0.28	0.28	0.28	-	1,050,000
Jul 23, 2026	0.28	0.29	0.27	0.28	0.28	-	1,306,000
Jul 22, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	3,054,000
Jul 21, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	1,052,000
Jul 20, 2026	0.29	0.29	0.28	0.29	0.29	-	2,232,000
Jul 17, 2026	0.32	0.32	0.29	0.29	0.29	-9.38%	14,998,000
Jul 16, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	710,000
Jul 15, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	892,000
Jul 14, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	1,144,000
Jul 13, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	1,030,000
Jul 10, 2026	0.32	0.34	0.32	0.33	0.33	1.54%	1,238,000
Jul 9, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	1,687,000
Jul 8, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	988,000
Jul 7, 2026	0.31	0.31	0.30	0.31	0.31	-	1,248,000
Jul 6, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	970,000
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