Skip to main content
Chongqing Machinery & Electric Co., Ltd. (HKG:2722)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.910
-0.010 (-0.34%)
Apr 29, 2026, 4:08 PM HKT

HKG:2722 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.932.942.862.912.91-0.34%15,390,000
Apr 28, 20263.003.042.852.922.92-3.95%26,613,520
Apr 27, 20262.913.072.803.043.044.83%24,962,940
Apr 24, 20262.962.962.862.902.90-1.02%16,334,620
Apr 23, 20262.802.982.802.932.935.78%30,170,330
Apr 22, 20262.802.802.712.772.77-1.07%11,700,000
Apr 21, 20262.722.842.722.802.803.70%14,524,000
Apr 20, 20262.762.762.662.702.70-1.10%14,826,000
Apr 17, 20262.742.872.712.732.73-0.36%21,738,000
Apr 16, 20262.622.762.552.742.747.03%22,938,780
Apr 15, 20262.562.682.542.562.561.59%19,499,700
Apr 14, 20262.732.752.502.522.52-5.62%26,164,174
Apr 13, 20262.692.692.602.672.67-1.84%14,794,000
Apr 10, 20262.712.862.702.722.723.03%20,928,370
Apr 9, 20262.742.742.602.642.64-3.65%15,800,925
Apr 8, 20262.592.752.592.742.7413.22%26,712,270
Apr 2, 20262.512.512.392.422.42-3.20%9,602,800
Apr 1, 20262.422.532.402.502.508.70%21,074,000
Mar 31, 20262.432.492.282.302.30-5.74%25,240,830
Mar 30, 20262.532.532.372.442.44-5.06%23,696,000
Mar 27, 20262.482.662.482.572.57-9,130,000
Mar 26, 20262.732.732.542.572.57-4.46%11,370,000
Mar 25, 20262.702.752.652.692.693.46%15,184,000
Mar 24, 20262.502.612.432.602.607.88%22,515,370
Mar 23, 20262.502.532.372.412.41-9.40%32,568,080
Mar 20, 20262.662.752.622.662.660.38%11,421,940
Mar 19, 20262.852.872.652.652.65-8.93%29,353,000
Mar 18, 20262.742.942.722.912.917.78%18,749,610
Mar 17, 20262.782.882.692.702.70-2.17%14,402,000
Mar 16, 20262.742.782.662.762.76-1.08%21,394,000
Mar 13, 20262.902.912.762.792.79-4.45%29,629,000
Mar 12, 20263.053.052.872.922.92-4.89%24,410,000
Mar 11, 20263.163.283.053.073.07-4.95%27,024,860
Mar 10, 20263.203.233.133.233.235.21%16,340,530
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