HKG:2314 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	3.10	3.15	3.06	3.12	3.12	0.65%	3,334,329
Dec 4, 2025	3.07	3.12	3.07	3.10	3.10	-0.96%	3,132,800
Dec 3, 2025	3.18	3.18	3.10	3.13	3.13	-1.57%	3,826,000
Dec 2, 2025	3.19	3.21	3.12	3.18	3.18	1.60%	3,379,000
Dec 1, 2025	3.18	3.20	3.11	3.13	3.13	-	2,550,000
Nov 28, 2025	3.21	3.25	3.12	3.13	3.13	-2.49%	9,086,509
Nov 27, 2025	3.01	3.25	3.00	3.21	3.21	6.64%	22,705,000
Nov 26, 2025	2.87	3.02	2.85	3.01	3.01	4.88%	9,960,000
Nov 25, 2025	2.84	2.87	2.82	2.87	2.87	2.14%	2,375,650
Nov 24, 2025	2.79	2.82	2.77	2.81	2.81	0.36%	3,441,600
Nov 21, 2025	2.91	2.91	2.79	2.80	2.80	-4.44%	5,387,139
Nov 20, 2025	2.91	2.94	2.88	2.93	2.93	1.03%	3,846,000
Nov 19, 2025	2.86	2.90	2.84	2.90	2.90	1.05%	2,714,000
Nov 18, 2025	2.90	2.92	2.85	2.87	2.87	-2.05%	2,283,000
Nov 17, 2025	2.95	2.95	2.89	2.93	2.93	-0.68%	2,981,000
Nov 14, 2025	2.97	2.99	2.93	2.95	2.95	-2.32%	3,147,000
Nov 13, 2025	2.87	3.05	2.87	3.02	3.02	5.23%	10,214,000
Nov 12, 2025	2.88	2.88	2.82	2.87	2.87	0.35%	2,283,021
Nov 11, 2025	2.87	2.88	2.84	2.86	2.86	0.35%	1,457,000
Nov 10, 2025	2.78	2.87	2.78	2.85	2.85	2.52%	4,027,290
Nov 7, 2025	2.80	2.80	2.76	2.78	2.78	-1.07%	1,407,178
Nov 6, 2025	2.73	2.82	2.73	2.81	2.81	3.31%	3,048,200
Nov 5, 2025	2.71	2.73	2.66	2.72	2.72	0.37%	1,522,915
Nov 4, 2025	2.75	2.77	2.71	2.71	2.71	-2.17%	3,987,000
Nov 3, 2025	2.75	2.78	2.72	2.77	2.77	0.73%	1,752,000
Oct 31, 2025	2.80	2.81	2.75	2.75	2.75	-2.48%	4,810,000
Oct 30, 2025	2.85	2.85	2.79	2.82	2.82	-0.70%	2,851,000
Oct 28, 2025	2.88	2.88	2.83	2.84	2.84	-1.73%	1,935,000
Oct 27, 2025	2.85	2.90	2.84	2.89	2.89	2.48%	2,866,040
Oct 24, 2025	2.86	2.84	2.80	2.82	2.82	-0.70%	1,241,000
Oct 23, 2025	2.86	2.86	2.77	2.84	2.84	-0.70%	2,556,106
Oct 22, 2025	2.86	2.87	2.82	2.86	2.86	0.35%	1,989,000
Oct 21, 2025	2.83	2.88	2.83	2.85	2.85	1.79%	3,386,000
Oct 20, 2025	2.80	2.83	2.79	2.80	2.80	1.08%	2,197,000
Oct 17, 2025	2.87	2.87	2.73	2.77	2.77	-3.48%	6,393,000
Oct 16, 2025	2.87	2.93	2.87	2.87	2.87	-1.71%	2,951,000
Oct 15, 2025	2.86	2.93	2.86	2.92	2.92	2.46%	5,856,095
Oct 14, 2025	2.88	2.92	2.84	2.85	2.85	-1.04%	7,942,000
Oct 13, 2025	2.88	2.88	2.79	2.88	2.88	-1.71%	11,002,300
Oct 10, 2025	2.93	2.98	2.91	2.93	2.93	-0.68%	4,905,000
Oct 9, 2025	2.88	2.96	2.88	2.95	2.95	2.08%	6,079,102
Oct 8, 2025	2.88	2.91	2.82	2.89	2.89	-	2,770,000
Oct 6, 2025	2.91	2.91	2.87	2.89	2.89	-0.34%	1,080,000
Oct 3, 2025	2.88	2.90	2.86	2.90	2.90	0.35%	1,546,800
Oct 2, 2025	2.83	2.90	2.82	2.89	2.89	2.12%	2,683,819
Sep 30, 2025	2.80	2.84	2.78	2.83	2.83	2.17%	5,777,000
Sep 29, 2025	2.73	2.79	2.70	2.77	2.77	1.47%	5,864,000
Sep 26, 2025	2.77	2.79	2.71	2.73	2.73	-1.80%	5,522,000
Sep 25, 2025	2.80	2.85	2.76	2.78	2.78	-0.71%	5,500,000
Sep 24, 2025	2.83	2.83	2.78	2.80	2.80	-0.71%	5,281,000