HKG:2482 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.56	0.56	0.55	0.56	0.56	-	42,000
Apr 28, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 27, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 24, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 23, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 22, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 21, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 20, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 17, 2026	0.59	0.59	0.59	0.56	0.56	-	20,000
Apr 16, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 15, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 14, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 13, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 10, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 9, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 8, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 2, 2026	0.57	0.57	0.56	0.56	0.56	5.66%	21,000
Apr 1, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	20,000
Mar 31, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Mar 30, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Mar 27, 2026	0.55	0.55	0.55	0.55	0.55	-	2,000
Mar 26, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Mar 25, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Mar 24, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	200,000
Mar 23, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Mar 20, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Mar 19, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	28,000
Mar 18, 2026	0.56	0.60	0.55	0.55	0.55	-	188,000
Mar 17, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	26,000
Mar 16, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	1,000
Mar 13, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Mar 12, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Mar 11, 2026	0.60	0.60	0.60	0.60	0.60	-	20,000
Mar 10, 2026	0.60	0.66	0.60	0.60	0.60	9.09%	4,000
Mar 9, 2026	0.58	0.58	0.55	0.55	0.55	-9.84%	7,000
Mar 6, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Mar 5, 2026	0.62	0.62	0.62	0.61	0.61	1.67%	2,000
Mar 4, 2026	0.58	0.60	0.58	0.60	0.60	1.69%	4,000
Mar 3, 2026	0.59	0.59	0.59	0.59	0.59	-	1,000
Mar 2, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	-
Feb 27, 2026	0.62	0.62	0.60	0.60	0.60	-4.76%	73,000
Feb 26, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Feb 25, 2026	0.61	0.63	0.61	0.63	0.63	-	35,000
Feb 24, 2026	0.61	0.63	0.60	0.63	0.63	-11.27%	90,000
Feb 23, 2026	0.71	0.71	0.71	0.71	0.71	-	36,000
Feb 20, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Feb 16, 2026	0.65	0.71	0.65	0.71	0.71	9.23%	6,000
Feb 13, 2026	0.61	0.65	0.61	0.65	0.65	-	4,000
Feb 12, 2026	0.65	0.65	0.65	0.65	0.65	4.84%	1,000
Feb 11, 2026	0.62	0.62	0.62	0.62	0.62	-	10,000
Feb 10, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Feb 9, 2026	0.61	0.62	0.61	0.62	0.62	-	32,000
Feb 6, 2026	0.61	0.62	0.61	0.62	0.62	-	38,000
Feb 5, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	7,000
Feb 4, 2026	0.61	0.61	0.61	0.61	0.61	-	14,000
Feb 3, 2026	0.61	0.62	0.61	0.61	0.61	-4.69%	31,000
Feb 2, 2026	0.61	0.64	0.61	0.64	0.64	4.92%	50,000
Jan 30, 2026	0.63	0.73	0.61	0.61	0.61	-3.17%	351,000
Jan 29, 2026	0.62	0.63	0.62	0.63	0.63	-	2,000
Jan 28, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 27, 2026	0.63	0.63	0.61	0.63	0.63	-1.56%	62,000
Jan 26, 2026	0.64	0.64	0.64	0.64	0.64	-	1,000
Jan 23, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jan 22, 2026	0.63	0.64	0.63	0.64	0.64	-	16,000
Jan 21, 2026	0.64	0.64	0.64	0.64	0.64	-	20,000
Jan 20, 2026	0.64	0.64	0.64	0.64	0.64	3.23%	1,000
Jan 19, 2026	0.65	0.68	0.62	0.62	0.62	-	21,000
Jan 16, 2026	0.64	0.64	0.62	0.62	0.62	-6.06%	126,000
Jan 15, 2026	0.65	0.66	0.62	0.66	0.66	1.54%	8,000
Jan 14, 2026	0.64	0.64	0.63	0.65	0.65	-1.52%	15,000
Jan 13, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	2,000
Jan 12, 2026	0.68	0.68	0.65	0.65	0.65	-	251,000
Jan 9, 2026	0.65	0.75	0.65	0.65	0.65	-4.41%	530,000
Jan 8, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Jan 7, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	15,000
Jan 6, 2026	0.71	0.71	0.65	0.67	0.67	-8.22%	297,000
Jan 5, 2026	0.73	0.73	0.73	0.73	0.73	-1.35%	-
Jan 2, 2026	0.69	0.74	0.69	0.74	0.74	-	89,000
Dec 31, 2025	0.73	0.74	0.73	0.74	0.74	7.25%	2,000
Dec 30, 2025	0.69	0.69	0.69	0.69	0.69	-5.48%	1,000
Dec 29, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Dec 24, 2025	0.73	0.73	0.73	0.73	0.73	5.80%	-
Dec 23, 2025	0.69	0.69	0.69	0.69	0.69	-	5,000
Dec 22, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Dec 19, 2025	0.69	0.78	0.69	0.69	0.69	-5.48%	156,000
Dec 18, 2025	0.73	0.73	0.73	0.73	0.73	-2.67%	-
Dec 17, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 16, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 15, 2025	0.72	0.79	0.71	0.75	0.75	8.70%	11,134,730
Dec 12, 2025	0.69	0.69	0.68	0.69	0.69	-4.17%	496,000
Dec 11, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Dec 10, 2025	0.69	0.72	0.69	0.72	0.72	-4.00%	4,000
Dec 9, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Dec 8, 2025	0.67	0.75	0.66	0.75	0.75	11.94%	939,000
Dec 5, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	-
Dec 4, 2025	0.68	0.68	0.66	0.66	0.66	-5.71%	244,000
Dec 3, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 2, 2025	0.76	0.77	0.66	0.70	0.70	2.94%	377,000
Dec 1, 2025	0.69	0.69	0.67	0.68	0.68	-1.45%	7,478,186
Nov 28, 2025	0.69	0.69	0.69	0.69	0.69	-	-