HKG:2940 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.70	0.72	0.60	0.61	0.61	-14.08%	49,920,000
May 26, 2026	0.73	0.78	0.68	0.71	0.71	-	50,153,600
May 22, 2026	0.85	0.93	0.70	0.71	0.71	-15.48%	111,334,400
May 21, 2026	4.97	4.97	0.77	0.84	0.84	-83.10%	288,652,800
May 20, 2026	5.11	5.26	4.69	4.97	4.97	-2.74%	4,028,800
May 19, 2026	5.48	5.48	4.86	5.11	5.11	0.99%	4,220,800
May 18, 2026	5.03	5.18	4.75	5.06	5.06	7.43%	8,723,200
May 15, 2026	5.72	5.78	4.58	4.71	4.71	-14.83%	12,150,400
May 14, 2026	5.68	5.83	5.38	5.53	5.53	3.56%	11,052,100
May 13, 2026	5.24	6.10	5.00	5.34	5.34	1.91%	19,634,800
May 12, 2026	4.18	5.25	4.03	5.24	5.24	26.57%	17,615,800
May 11, 2026	4.30	4.60	4.10	4.14	4.14	-2.36%	11,400,500
May 8, 2026	3.75	4.50	3.55	4.24	4.24	13.07%	18,180,190
May 7, 2026	4.17	4.35	3.61	3.75	3.75	-7.64%	18,664,940
May 6, 2026	3.77	4.50	3.69	4.06	4.06	7.69%	31,241,600
May 5, 2026	3.45	3.78	3.33	3.77	3.77	7.10%	13,523,000
May 4, 2026	3.21	3.99	3.21	3.52	3.52	12.46%	26,111,990
Apr 30, 2026	2.92	3.54	2.85	3.13	3.13	7.56%	210,745,700
Apr 29, 2026	2.56	3.15	2.56	2.91	2.91	11.49%	203,709,200
Apr 28, 2026	2.50	2.91	2.24	2.61	2.61	4.40%	236,303,900
Apr 27, 2026	2.74	2.83	2.31	2.50	2.50	4.60%	221,592,100
Apr 24, 2026	5.37	5.47	1.60	2.39	2.39	-55.82%	680,214,600
Apr 23, 2026	5.25	5.86	5.15	5.41	5.41	3.44%	113,994,600
Apr 22, 2026	5.06	5.29	5.03	5.23	5.23	3.36%	78,725,290