HKG:2878 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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