HKG:2946 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.60	0.60	0.60	0.60	0.60	5.26%	-
May 28, 2026	0.57	0.57	0.57	0.57	0.57	-10.94%	20,000
May 27, 2026	0.56	0.70	0.56	0.64	0.64	-	25,500
May 26, 2026	0.64	0.64	0.64	0.64	0.64	-	-
May 22, 2026	0.51	0.64	0.51	0.64	0.64	-4.48%	88,000
May 21, 2026	0.67	0.67	0.67	0.67	0.67	3.08%	41,000
May 20, 2026	0.70	0.70	0.65	0.65	0.65	18.18%	9,000
May 19, 2026	0.53	0.55	0.53	0.55	0.55	17.02%	83,500
May 18, 2026	0.54	0.54	0.47	0.47	0.47	-11.32%	140,000
May 15, 2026	0.60	0.60	0.50	0.53	0.53	3.92%	1,328,000
May 14, 2026	0.44	0.70	0.42	0.51	0.51	24.39%	3,964,000
May 13, 2026	0.46	0.49	0.41	0.41	0.41	-12.77%	1,640,000
May 12, 2026	0.48	0.66	0.44	0.47	0.47	10.59%	1,861,500
May 11, 2026	0.50	0.75	0.42	0.43	0.43	-6.59%	1,354,500
May 8, 2026	0.47	0.79	0.45	0.46	0.46	2.25%	341,500
May 7, 2026	0.44	0.47	0.44	0.45	0.45	4.71%	3,713,500
May 6, 2026	0.43	0.43	0.43	0.43	0.43	-	2,500
May 5, 2026	0.44	0.50	0.40	0.43	0.43	-	66,500
May 4, 2026	0.63	0.75	0.42	0.43	0.43	-24.11%	252,500