HKG:2281 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.69	0.69	0.68	0.68	0.68	1.49%	5,000
Apr 28, 2026	0.68	0.68	0.67	0.67	0.67	-	32,000
Apr 27, 2026	0.67	0.67	0.67	0.67	0.67	1.52%	3,000
Apr 24, 2026	0.66	0.66	0.66	0.66	0.66	-1.49%	32,000
Apr 23, 2026	0.67	0.67	0.65	0.67	0.67	-	125,000
Apr 22, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	8,000
Apr 21, 2026	0.69	0.70	0.69	0.69	0.69	-	125,000
Apr 20, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	117,000
Apr 17, 2026	0.68	0.70	0.68	0.70	0.70	-1.41%	184,000
Apr 16, 2026	0.69	0.71	0.69	0.71	0.71	2.90%	16,000
Apr 15, 2026	0.69	0.69	0.69	0.69	0.69	-	1,000
Apr 14, 2026	0.69	0.69	0.67	0.69	0.69	-1.43%	171,000
Apr 13, 2026	0.70	0.70	0.67	0.70	0.70	1.45%	114,000
Apr 10, 2026	0.67	0.69	0.66	0.69	0.69	2.99%	388,000
Apr 9, 2026	0.67	0.67	0.66	0.67	0.67	-	232,000
Apr 8, 2026	0.68	0.70	0.67	0.67	0.67	-	188,000
Apr 2, 2026	0.68	0.68	0.67	0.67	0.67	-	41,000
Apr 1, 2026	0.66	0.68	0.65	0.67	0.67	3.08%	1,321,000
Mar 31, 2026	0.65	0.67	0.61	0.65	0.65	-2.99%	699,000
Mar 30, 2026	0.75	0.75	0.67	0.67	0.67	-14.10%	1,565,000
Mar 27, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 26, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 25, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 24, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Mar 23, 2026	0.83	0.83	0.74	0.78	0.78	-6.02%	202,000
Mar 20, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 19, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 18, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 17, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 16, 2026	0.84	0.85	0.84	0.83	0.83	1.22%	100,000
Mar 13, 2026	0.82	0.82	0.81	0.82	0.82	3.80%	83,000
Mar 12, 2026	0.79	0.79	0.79	0.79	0.79	-2.47%	430,000
Mar 11, 2026	0.79	0.82	0.79	0.81	0.81	-1.22%	91,000
Mar 10, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	3,000
Mar 9, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	89,000
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