HKG:2863 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.48	0.50	0.47	0.50	0.50	1.02%	4,836,000
Apr 28, 2026	0.46	0.49	0.41	0.49	0.49	4.26%	4,308,000
Apr 27, 2026	0.40	0.47	0.37	0.47	0.47	16.05%	72,000
Apr 24, 2026	0.40	0.41	0.39	0.41	0.41	-5.81%	33,000
Apr 23, 2026	0.45	0.45	0.40	0.43	0.43	10.26%	15,000
Apr 22, 2026	0.37	0.39	0.34	0.39	0.39	-1.27%	33,000
Apr 21, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Apr 20, 2026	0.41	0.41	0.38	0.40	0.40	1.28%	60,000
Apr 17, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 16, 2026	0.41	0.41	0.39	0.39	0.39	5.41%	282,000
Apr 15, 2026	0.39	0.41	0.36	0.37	0.37	-3.90%	111,000
Apr 14, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 13, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	39,000
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Apr 9, 2026	0.39	0.39	0.35	0.38	0.38	-3.85%	156,000
Apr 8, 2026	0.40	0.40	0.39	0.39	0.39	-	30,000
Apr 2, 2026	0.41	0.41	0.36	0.39	0.39	11.43%	78,000
Apr 1, 2026	0.36	0.36	0.35	0.35	0.35	-	81,000
Mar 31, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Mar 30, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	24,000
Mar 27, 2026	0.40	0.42	0.37	0.37	0.37	1.39%	138,000
Mar 26, 2026	0.36	0.36	0.35	0.36	0.36	-	252,000
Mar 25, 2026	0.37	0.37	0.36	0.36	0.36	-8.86%	75,000
Mar 24, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 23, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 20, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 19, 2026	0.40	0.40	0.38	0.40	0.40	-2.47%	33,000
Mar 18, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 17, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	342,000
Mar 16, 2026	0.42	0.42	0.36	0.41	0.41	15.49%	240,000
Mar 13, 2026	0.36	0.36	0.35	0.36	0.36	-	24,000
Mar 12, 2026	0.36	0.36	0.36	0.36	0.36	-	75,000
Mar 11, 2026	0.38	0.38	0.35	0.36	0.36	-6.58%	6,000
Mar 10, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 6, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Mar 5, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	27,000
Mar 4, 2026	0.40	0.40	0.37	0.38	0.38	-3.85%	39,000
Mar 3, 2026	0.38	0.42	0.38	0.39	0.39	4.00%	132,000
Mar 2, 2026	0.42	0.42	0.38	0.38	0.38	-8.54%	6,000
Feb 27, 2026	0.36	0.41	0.36	0.41	0.41	-1.20%	105,000
Feb 26, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 25, 2026	0.43	0.43	0.43	0.42	0.42	15.28%	72,000
Feb 24, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 23, 2026	0.36	0.36	0.36	0.36	0.36	-	72,000
Feb 20, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Feb 16, 2026	0.36	0.36	0.36	0.36	0.36	-	3,000
Feb 13, 2026	0.39	0.39	0.36	0.36	0.36	-11.11%	54,000
Feb 12, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Feb 11, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Feb 10, 2026	0.40	0.43	0.40	0.41	0.41	6.58%	123,000
Feb 9, 2026	0.38	0.38	0.38	0.38	0.38	15.15%	1,068,000
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	-	69,000
Feb 5, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	9,000
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Feb 3, 2026	0.37	0.37	0.34	0.34	0.34	-	72,000
Feb 2, 2026	0.34	0.34	0.34	0.34	0.34	-	9,000
Jan 30, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	-
Jan 29, 2026	0.35	0.35	0.34	0.34	0.34	1.52%	90,000
Jan 28, 2026	0.38	0.38	0.33	0.33	0.33	-12.00%	15,000
Jan 27, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	78,000
Jan 26, 2026	0.37	0.37	0.37	0.37	0.37	8.82%	6,000
Jan 23, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	1,112,000
Jan 22, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jan 21, 2026	0.35	0.35	0.33	0.35	0.35	-8.00%	93,000
Jan 20, 2026	0.38	0.38	0.36	0.38	0.38	-1.32%	96,000
Jan 19, 2026	0.38	0.38	0.35	0.38	0.38	13.43%	93,000
Jan 16, 2026	0.35	0.35	0.33	0.34	0.34	-6.94%	81,000
Jan 15, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jan 14, 2026	0.35	0.38	0.35	0.36	0.36	14.29%	291,000
Jan 13, 2026	0.32	0.32	0.31	0.32	0.32	-	33,000
Jan 12, 2026	0.31	0.32	0.30	0.32	0.32	3.28%	69,000
Jan 9, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	9,000
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 7, 2026	0.33	0.33	0.32	0.32	0.32	-	27,000
Jan 6, 2026	0.33	0.33	0.32	0.32	0.32	4.92%	33,000
Jan 5, 2026	0.34	0.35	0.31	0.31	0.31	-6.15%	288,000
Jan 2, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	222,000
Dec 31, 2025	0.38	0.38	0.35	0.35	0.35	-4.17%	87,000
Dec 30, 2025	0.36	0.37	0.34	0.36	0.36	5.88%	144,000
Dec 29, 2025	0.38	0.38	0.34	0.34	0.34	-	150,000
Dec 24, 2025	0.35	0.35	0.34	0.34	0.34	-5.56%	105,000
Dec 23, 2025	0.38	0.38	0.36	0.36	0.36	-	63,000
Dec 22, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 19, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 18, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Dec 17, 2025	0.36	0.36	0.34	0.36	0.36	-1.37%	21,000
Dec 16, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 15, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	6,000
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 10, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Dec 9, 2025	0.38	0.38	0.37	0.37	0.37	-	48,000
Dec 8, 2025	0.38	0.38	0.37	0.37	0.37	1.37%	189,000
Dec 5, 2025	0.38	0.38	0.36	0.37	0.37	4.29%	123,000
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	93,000
Dec 3, 2025	0.35	0.35	0.35	0.35	0.35	-	60,000
Dec 2, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Dec 1, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	111,000