HKG:2298 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.48	0.48	0.45	0.48	0.48	1.06%	3,977,000
Apr 28, 2026	0.48	0.48	0.45	0.47	0.47	-3.09%	2,662,000
Apr 27, 2026	0.48	0.49	0.46	0.49	0.49	1.04%	4,771,000
Apr 24, 2026	0.47	0.49	0.46	0.48	0.48	2.13%	4,190,000
Apr 23, 2026	0.47	0.50	0.45	0.47	0.47	1.08%	15,113,000
Apr 22, 2026	0.44	0.47	0.44	0.47	0.47	6.90%	10,831,000
Apr 21, 2026	0.42	0.44	0.42	0.44	0.44	6.10%	11,196,000
Apr 20, 2026	0.41	0.42	0.41	0.41	0.41	-	2,358,000
Apr 17, 2026	0.39	0.42	0.39	0.41	0.41	5.13%	16,279,000
Apr 16, 2026	0.37	0.39	0.38	0.39	0.39	5.41%	9,685,000
Apr 15, 2026	0.37	0.38	0.36	0.37	0.37	-	1,884,000
Apr 14, 2026	0.37	0.37	0.36	0.37	0.37	-	1,893,000
Apr 13, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	4,204,000
Apr 10, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	2,865,000
Apr 9, 2026	0.35	0.36	0.35	0.36	0.36	-	1,371,000
Apr 8, 2026	0.34	0.36	0.34	0.36	0.36	4.41%	4,988,000
Apr 2, 2026	0.34	0.34	0.32	0.34	0.34	1.49%	23,886,000
Apr 1, 2026	0.34	0.34	0.32	0.34	0.34	-	3,386,000
Mar 31, 2026	0.32	0.34	0.31	0.34	0.34	-	1,789,000
Mar 30, 2026	0.33	0.34	0.32	0.34	0.34	-2.90%	726,000
Mar 27, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	2,554,000
Mar 26, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	1,677,000
Mar 25, 2026	0.34	0.34	0.33	0.34	0.34	-	714,000
Mar 24, 2026	0.32	0.34	0.32	0.34	0.34	7.94%	2,114,000
Mar 23, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	2,133,000
Mar 20, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	247,000
Mar 19, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	393,000
Mar 18, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	286,000
Mar 17, 2026	0.32	0.32	0.30	0.31	0.31	-7.46%	5,483,000
Mar 16, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	130,000
Mar 13, 2026	0.33	0.33	0.32	0.33	0.33	-	129,000
Mar 12, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	21,000
Mar 11, 2026	0.33	0.34	0.33	0.34	0.34	-	331,000
Mar 10, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	573,000
Mar 9, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	468,000
Mar 6, 2026	0.35	0.35	0.35	0.35	0.35	-	53,000
Mar 5, 2026	0.33	0.35	0.33	0.35	0.35	7.69%	579,000
Mar 4, 2026	0.33	0.35	0.32	0.33	0.33	-2.99%	1,303,000
Mar 3, 2026	0.36	0.36	0.33	0.34	0.34	-5.63%	1,693,000
Mar 2, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 27, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	1,147,000
Feb 26, 2026	0.34	0.35	0.34	0.35	0.35	-	1,476,000
Feb 25, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	515,000
Feb 24, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	1,082,000
Feb 23, 2026	0.34	0.35	0.34	0.35	0.35	-2.82%	1,243,000
Feb 20, 2026	0.36	0.36	0.35	0.36	0.36	-	459,000
Feb 16, 2026	0.36	0.36	0.35	0.36	0.36	-	489,000
Feb 13, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	591,000
Feb 12, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	214,000
Feb 11, 2026	0.35	0.36	0.35	0.36	0.36	-	1,021,000
Feb 10, 2026	0.35	0.36	0.34	0.36	0.36	-	503,000
Feb 9, 2026	0.35	0.37	0.35	0.36	0.36	2.90%	1,154,000
Feb 6, 2026	0.34	0.35	0.33	0.35	0.35	4.55%	250,000
Feb 5, 2026	0.34	0.34	0.33	0.33	0.33	-5.71%	68,000
Feb 4, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	40,000
Feb 3, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	767,000
Feb 2, 2026	0.32	0.36	0.32	0.36	0.36	9.09%	2,573,000
Jan 30, 2026	0.33	0.33	0.32	0.33	0.33	3.13%	694,000
Jan 29, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	868,000
Jan 28, 2026	0.32	0.34	0.32	0.33	0.33	-2.99%	173,000
Jan 27, 2026	0.36	0.36	0.30	0.34	0.34	-5.63%	4,371,000
Jan 26, 2026	0.35	0.36	0.35	0.36	0.36	-2.74%	789,000
Jan 23, 2026	0.37	0.37	0.35	0.37	0.37	1.39%	1,624,000
Jan 22, 2026	0.36	0.38	0.34	0.36	0.36	2.86%	5,278,000
Jan 21, 2026	0.35	0.36	0.34	0.35	0.35	2.94%	2,391,000
Jan 20, 2026	0.34	0.35	0.34	0.34	0.34	-2.86%	1,164,000
Jan 19, 2026	0.33	0.36	0.33	0.35	0.35	2.94%	1,666,000
Jan 16, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	313,000
Jan 15, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	136,000
Jan 14, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	663,000
Jan 13, 2026	0.33	0.36	0.32	0.36	0.36	7.58%	4,015,000
Jan 12, 2026	0.36	0.36	0.33	0.33	0.33	-9.59%	1,051,000
Jan 9, 2026	0.37	0.37	0.36	0.37	0.37	-	1,074,000
Jan 8, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	2,162,000
Jan 7, 2026	0.35	0.36	0.34	0.36	0.36	2.86%	2,150,000
Jan 6, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	2,997,000
Jan 5, 2026	0.33	0.35	0.32	0.35	0.35	6.15%	1,501,000
Jan 2, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	2,751,000
Dec 31, 2025	0.33	0.34	0.32	0.32	0.32	3.23%	1,392,000
Dec 30, 2025	0.31	0.34	0.31	0.31	0.31	-	4,876,000
Dec 29, 2025	0.26	0.39	0.26	0.31	0.31	19.23%	23,767,000
Dec 24, 2025	0.27	0.27	0.26	0.26	0.26	-1.89%	1,250,421
Dec 23, 2025	0.28	0.29	0.27	0.27	0.27	-8.62%	3,694,000
Dec 22, 2025	0.29	0.29	0.27	0.29	0.29	1.75%	2,353,000
Dec 19, 2025	0.29	0.32	0.27	0.29	0.29	-5.00%	8,358,000
Dec 18, 2025	0.31	0.31	0.26	0.30	0.30	-	2,928,000
Dec 17, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	869,000
Dec 16, 2025	0.31	0.32	0.31	0.31	0.31	-1.61%	187,000
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	613,000
Dec 12, 2025	0.31	0.32	0.31	0.31	0.31	-	239,000
Dec 11, 2025	0.33	0.33	0.31	0.31	0.31	-3.17%	486,000
Dec 10, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	168,000
Dec 9, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	737,000
Dec 8, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	450,000
Dec 5, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	210,000
Dec 4, 2025	0.33	0.33	0.31	0.32	0.32	1.61%	321,000
Dec 3, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	132,000
Dec 2, 2025	0.32	0.33	0.31	0.33	0.33	-1.52%	296,000
Dec 1, 2025	0.31	0.33	0.31	0.33	0.33	4.76%	660,000
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	-	180,000