HKG:2882 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.41	0.41	0.41	0.41	0.41	5.13%	20,000
Aug 20, 2026	0.39	0.39	0.39	0.39	0.39	-	15,506
Aug 19, 2026	0.39	0.39	0.39	0.39	0.39	-7.14%	10,000
Aug 18, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Aug 17, 2026	0.40	0.42	0.40	0.42	0.42	13.51%	25,000
Aug 14, 2026	0.40	0.40	0.37	0.37	0.37	-18.68%	20,001
Aug 13, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	82
Aug 12, 2026	0.46	0.46	0.46	0.46	0.46	6.98%	5,000
Aug 11, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	16,512
Aug 10, 2026	0.44	0.44	0.44	0.44	0.44	4.76%	15,000
Aug 7, 2026	0.42	0.42	0.42	0.42	0.42	-	6,482
Aug 6, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	492
Aug 5, 2026	0.44	0.44	0.44	0.44	0.44	-	5,060
Aug 4, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Aug 3, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 31, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 30, 2026	0.40	0.44	0.40	0.44	0.44	12.82%	44,605
Jul 29, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	25,615
Jul 28, 2026	0.40	0.40	0.40	0.40	0.40	-	8,089
Jul 27, 2026	0.44	0.44	0.40	0.40	0.40	-9.09%	65,000
Jul 24, 2026	0.40	0.44	0.40	0.44	0.44	12.82%	153,006
Jul 23, 2026	0.38	0.38	0.38	0.39	0.39	-4.88%	20,041
Jul 22, 2026	0.41	0.41	0.41	0.41	0.41	9.33%	15,082
Jul 21, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 17, 2026	0.37	0.37	0.37	0.38	0.38	-10.71%	15,000
Jul 16, 2026	0.42	0.42	0.42	0.42	0.42	13.51%	25,000
Jul 15, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	10,000
Jul 14, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 13, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	20,000
Jul 10, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	900
Jul 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 8, 2026	0.38	0.38	0.38	0.38	0.38	-	1,025
Jul 7, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	11,417
Jul 6, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 3, 2026	0.40	0.40	0.40	0.40	0.40	5.26%	15,000
Jul 2, 2026	0.38	0.38	0.38	0.38	0.38	-	15,006
Jun 30, 2026	0.34	0.34	0.34	0.38	0.38	-1.30%	10,000
Jun 29, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jun 26, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	57,000
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	-	12,350
Jun 24, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	17,700
Jun 23, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	190,300
Jun 22, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	10,082
Jun 18, 2026	0.45	0.45	0.40	0.40	0.40	-6.98%	160,000
Jun 17, 2026	0.46	0.46	0.43	0.43	0.43	-6.52%	127,501
Jun 16, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jun 15, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jun 12, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	328
Jun 11, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	12,400