Skip to main content
Chongqing Machinery & Electric Co., Ltd. (HKG:2722)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
3.070
-0.130 (-4.06%)
At close: Mar 9, 2026

HKG:2722 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.983.092.813.073.07-4.06%36,792,000
Mar 6, 20263.303.303.133.203.20-4.76%27,186,000
Mar 5, 20263.193.453.143.363.3610.16%44,738,590
Mar 4, 20263.083.272.973.053.05-2.24%49,635,000
Mar 3, 20263.443.463.043.123.12-8.77%51,550,290
Mar 2, 20263.623.623.413.423.42-7.07%36,664,000
Feb 27, 20263.363.683.253.683.688.55%39,189,410
Feb 26, 20263.073.453.063.393.3911.15%41,547,710
Feb 25, 20263.123.213.043.053.05-2.56%12,044,310
Feb 24, 20262.963.132.933.133.135.74%21,584,220
Feb 23, 20262.993.052.962.962.96-1.00%16,013,900
Feb 20, 20262.903.002.852.992.994.55%16,783,940
Feb 16, 20262.812.912.782.862.861.06%6,920,000
Feb 13, 20262.842.882.792.832.83-2.08%19,646,000
Feb 12, 20262.682.892.632.892.898.65%35,556,710
Feb 11, 20262.672.702.612.662.66-0.37%5,437,339
Feb 10, 20262.612.732.592.672.671.52%17,881,120
Feb 9, 20262.342.662.342.632.6317.41%62,523,270
Feb 6, 20262.392.392.232.242.24-8.94%35,240,000
Feb 5, 20262.422.562.362.462.461.65%26,987,930
Feb 4, 20262.442.442.352.422.42-0.41%11,048,000
Feb 3, 20262.382.462.342.432.435.65%17,306,000
Feb 2, 20262.452.532.232.302.30-6.12%34,352,000
Jan 30, 20262.472.502.382.452.45-1.21%23,407,000
Jan 29, 20262.482.502.432.482.48-0.40%21,014,654
Jan 28, 20262.422.532.382.492.494.62%32,186,800
Jan 27, 20262.372.422.312.382.380.42%24,628,000
Jan 26, 20262.422.462.342.372.37-1.25%16,896,000
Jan 23, 20262.312.402.302.402.404.80%10,271,700
Jan 22, 20262.362.412.282.292.29-3.78%11,018,000
Jan 21, 20262.242.392.232.382.385.78%16,496,000
Jan 20, 20262.362.372.202.252.25-5.46%20,391,900
Jan 19, 20262.392.422.312.382.38-16,612,210
Jan 16, 20262.262.422.262.382.387.69%32,443,700
Jan 15, 20262.242.252.162.212.21-2.21%18,360,000
Jan 14, 20262.222.332.192.262.261.35%25,646,000
Jan 13, 20262.242.282.132.232.230.45%27,072,000
Jan 12, 20262.142.232.132.222.223.26%20,562,000
Jan 9, 20262.112.162.092.152.152.87%15,342,000
Jan 8, 20262.012.142.002.092.093.98%27,362,000
Jan 7, 20261.892.071.862.012.016.35%44,727,560
Jan 6, 20261.881.901.871.891.891.07%7,262,000
Jan 5, 20261.871.911.871.871.87-1.58%5,938,000
Jan 2, 20261.821.931.801.901.904.40%17,164,000
Dec 31, 20251.821.821.781.821.820.55%4,488,000
Dec 30, 20251.831.851.781.811.81-1.09%19,691,560
Dec 29, 20251.941.951.821.831.83-5.67%20,952,000
Dec 24, 20251.951.981.941.941.94-1.52%2,485,056
Dec 23, 20251.931.981.911.971.971.55%6,882,000
Dec 22, 20251.891.971.891.941.941.57%4,930,000
Dec 19, 20251.881.931.881.911.912.14%4,628,000
Dec 18, 20251.901.911.851.871.87-2.60%10,652,400
Dec 17, 20251.901.941.871.921.92-6,134,000
Dec 16, 20251.951.961.871.921.92-3.52%14,276,000
Dec 15, 20251.992.021.961.991.99-1.97%8,098,000
Dec 12, 20251.892.041.892.032.037.41%19,780,000
Dec 11, 20251.931.971.891.891.89-2.07%10,456,000
Dec 10, 20251.911.941.881.931.930.52%5,280,000
Dec 9, 20252.022.021.911.921.92-4.00%14,238,000
Dec 8, 20252.022.041.972.002.000.50%9,636,000
Dec 5, 20251.872.001.861.991.996.99%20,812,000
Dec 4, 20251.921.921.861.861.86-2.11%6,676,000
Dec 3, 20251.891.931.881.901.900.53%6,430,000
Dec 2, 20251.951.961.891.891.89-2.58%8,060,000
Dec 1, 20251.992.031.911.941.94-3.00%7,168,000
Nov 28, 20251.972.011.972.002.002.56%6,982,000
Nov 27, 20251.982.031.951.951.95-0.51%8,386,000
Nov 26, 20251.932.001.931.961.963.16%10,962,200
Nov 25, 20251.921.951.891.901.904.40%15,306,800
Nov 24, 20251.901.921.821.821.82-1.62%35,006,700
Nov 21, 20252.002.021.831.851.85-12.32%43,726,000
Nov 20, 20252.192.192.082.112.110.48%16,079,000
Nov 19, 20252.112.142.062.102.100.48%13,088,000
Nov 18, 20252.222.232.092.092.09-6.70%18,742,000
Nov 17, 20252.282.312.222.242.24-1.32%12,006,080
Nov 14, 20252.362.372.262.272.27-6.97%19,080,000
Nov 13, 20252.382.482.282.442.442.95%23,530,100
Nov 12, 20252.542.552.312.372.37-7.06%35,534,000
Nov 11, 20252.432.612.402.552.557.59%54,848,000
Nov 10, 20252.282.392.232.372.378.22%41,948,600
Nov 7, 20252.202.282.122.192.19-39,530,730
Nov 6, 20251.752.221.752.192.1925.86%145,558,200
Nov 5, 20251.741.761.671.741.74-16,114,000
Nov 4, 20251.831.851.711.741.74-6.45%17,208,000
Nov 3, 20251.851.861.781.861.860.54%8,890,000
Oct 31, 20251.851.871.811.851.85-2.63%11,262,000
Oct 30, 20251.841.921.821.901.893.26%22,264,000
Oct 28, 20251.901.911.821.841.83-3.16%8,018,000
Oct 27, 20251.821.931.821.901.895.56%19,970,000
Oct 24, 20251.751.841.751.801.794.05%20,716,000
Oct 23, 20251.771.771.691.731.72-2.81%13,392,000
Oct 22, 20251.881.881.761.781.77-4.30%14,244,000
Oct 21, 20251.781.901.781.861.855.68%17,038,000
Oct 20, 20251.751.811.741.761.752.92%16,308,000
Oct 17, 20251.861.861.701.711.70-8.56%42,700,000
Oct 16, 20251.961.961.861.871.86-4.10%14,626,000
Oct 15, 20251.851.991.851.951.944.84%22,776,000
Oct 14, 20251.841.941.841.861.852.76%27,538,000
Oct 13, 20251.761.831.741.811.80-2.69%19,890,000
Oct 10, 20251.901.941.851.861.85-3.63%12,814,000