HKG:2281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.79	0.80	0.79	0.80	-	1.27%	19,000
Mar 6, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	-
Mar 5, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	50,000
Mar 4, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Mar 3, 2026	0.85	0.88	0.80	0.80	0.80	-2.44%	140,000
Mar 2, 2026	0.80	0.82	0.80	0.82	0.82	2.50%	250,000
Feb 27, 2026	0.81	0.85	0.80	0.80	0.80	-	19,000
Feb 26, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	5,000
Feb 25, 2026	0.82	0.82	0.82	0.82	0.82	-	4,000
Feb 24, 2026	0.80	0.82	0.77	0.82	0.82	2.50%	675,000
Feb 23, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	134,000
Feb 20, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	32,000
Feb 16, 2026	0.76	0.77	0.76	0.77	0.77	-	354,000
Feb 13, 2026	0.76	0.77	0.76	0.77	0.77	-3.75%	6,000
Feb 12, 2026	0.76	0.80	0.76	0.80	0.80	2.56%	301,000
Feb 11, 2026	0.78	0.78	0.78	0.78	0.78	-	1,000
Feb 10, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 9, 2026	0.78	0.78	0.78	0.78	0.78	-	68,000
Feb 6, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 5, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	17,000
Feb 4, 2026	0.78	0.78	0.77	0.77	0.77	1.32%	8,000
Feb 3, 2026	0.76	0.76	0.76	0.76	0.76	-1.30%	2,000
Feb 2, 2026	0.77	0.78	0.77	0.77	0.77	-2.53%	14,000
Jan 30, 2026	0.77	0.80	0.76	0.79	0.79	1.28%	64,000
Jan 29, 2026	0.76	0.81	0.76	0.78	0.78	2.63%	131,000
Jan 28, 2026	0.75	0.77	0.75	0.76	0.76	2.70%	45,000
Jan 27, 2026	0.72	0.74	0.72	0.74	0.74	2.78%	119,000
Jan 26, 2026	0.72	0.72	0.72	0.72	0.72	-2.70%	20,000
Jan 23, 2026	0.75	0.75	0.75	0.74	0.74	-1.33%	1,000
Jan 22, 2026	0.73	0.75	0.73	0.75	0.75	2.74%	4,000
Jan 21, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	96,000
Jan 20, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jan 19, 2026	0.73	0.73	0.72	0.72	0.72	-4.00%	55,000
Jan 16, 2026	0.72	0.75	0.72	0.75	0.75	1.35%	114,000
Jan 15, 2026	0.75	0.75	0.73	0.74	0.74	-	19,000
Jan 14, 2026	0.73	0.75	0.72	0.74	0.74	-	770,000
Jan 13, 2026	0.74	0.75	0.73	0.74	0.74	-	136,000
Jan 12, 2026	0.74	0.74	0.73	0.74	0.74	1.37%	100,000
Jan 9, 2026	0.73	0.73	0.72	0.73	0.73	1.39%	66,000
Jan 8, 2026	0.72	0.72	0.66	0.72	0.72	-2.70%	279,000
Jan 7, 2026	0.75	0.76	0.74	0.74	0.74	1.37%	40,000
Jan 6, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	170,000
Jan 5, 2026	0.74	0.74	0.74	0.74	0.74	-	9,000
Jan 2, 2026	0.74	0.74	0.74	0.74	0.74	-	3,000
Dec 31, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Dec 30, 2025	0.74	0.74	0.74	0.74	0.74	-	20,000
Dec 29, 2025	0.75	0.75	0.74	0.74	0.74	1.37%	210,000
Dec 24, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Dec 23, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Dec 22, 2025	0.74	0.74	0.73	0.73	0.73	-2.67%	40,000
Dec 19, 2025	0.72	0.77	0.72	0.75	0.75	4.17%	34,000
Dec 18, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Dec 17, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	187,000
Dec 16, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	8,000
Dec 15, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Dec 12, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Dec 11, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Dec 10, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Dec 9, 2025	0.75	0.75	0.74	0.74	0.74	-	9,000
Dec 8, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	238,000
Dec 5, 2025	0.74	0.75	0.74	0.75	0.75	-	3,000
Dec 4, 2025	0.75	0.75	0.75	0.75	0.75	-	4,000
Dec 3, 2025	0.73	0.75	0.66	0.75	0.75	-	60,000
Dec 2, 2025	0.75	0.75	0.75	0.75	0.75	-	19,000
Dec 1, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	9,000
Nov 28, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	49,000
Nov 27, 2025	0.75	0.75	0.75	0.75	0.75	-	108,000
Nov 26, 2025	0.78	0.78	0.75	0.75	0.75	-2.60%	20,000
Nov 25, 2025	0.76	0.80	0.76	0.77	0.77	4.05%	101,000
Nov 24, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Nov 21, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	65,000
Nov 20, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	6,000
Nov 19, 2025	0.76	0.76	0.76	0.76	0.76	-	115,000
Nov 18, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	120,000
Nov 17, 2025	0.77	0.77	0.75	0.77	0.77	-	73,000
Nov 14, 2025	0.76	0.77	0.76	0.77	0.77	-1.28%	16,000
Nov 13, 2025	0.78	0.78	0.78	0.78	0.78	-	18,000
Nov 12, 2025	0.77	0.79	0.76	0.78	0.78	1.30%	530,000
Nov 11, 2025	0.77	0.77	0.77	0.77	0.77	-	428,000
Nov 10, 2025	0.79	0.79	0.77	0.77	0.77	-1.28%	1,063,000
Nov 7, 2025	0.78	0.79	0.78	0.78	0.78	-1.27%	159,000
Nov 6, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Nov 5, 2025	0.79	0.79	0.78	0.79	0.79	-	356,000
Nov 4, 2025	0.79	0.79	0.79	0.79	0.79	-	100,000
Nov 3, 2025	0.78	0.79	0.78	0.79	0.79	-1.25%	108,000
Oct 31, 2025	0.82	0.82	0.78	0.80	0.80	-	100,000
Oct 30, 2025	0.85	0.85	0.80	0.80	0.80	-2.44%	122,000
Oct 28, 2025	0.85	0.85	0.81	0.82	0.82	2.50%	79,000
Oct 27, 2025	0.79	0.80	0.79	0.80	0.80	2.56%	40,000
Oct 24, 2025	0.79	0.79	0.78	0.78	0.78	-	104,000
Oct 23, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	698,000
Oct 22, 2025	0.78	0.78	0.75	0.77	0.77	-2.53%	39,000
Oct 21, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Oct 20, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	81,000
Oct 17, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	9,000
Oct 16, 2025	0.80	0.80	0.80	0.80	0.80	-	15,000
Oct 15, 2025	0.80	0.80	0.79	0.80	0.80	2.56%	265,000
Oct 14, 2025	0.80	0.80	0.78	0.78	0.78	-	119,000
Oct 13, 2025	0.77	0.78	0.76	0.78	0.78	-1.27%	51,000
Oct 10, 2025	0.79	0.79	0.79	0.79	0.79	-	151,000