0882.HK(0882.HK)
0882.HK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $2.02 | $2.02 | $1.99 | $1.99 | 165,000 |
| 10/13/2026 | $2.01 | $2.06 | $2.00 | $2.01 | 408,000 |
| 10/12/2026 | $2.00 | $2.02 | $2.00 | $2.01 | 94,000 |
| 10/9/2026 | $2.00 | $2.02 | $2.00 | $2.02 | 380,000 |
| 10/8/2026 | $2.02 | $2.02 | $2.01 | $2.01 | 264,000 |
| 10/7/2026 | $2.04 | $2.04 | $2.00 | $2.02 | 418,000 |
| 10/6/2026 | $2.03 | $2.03 | $2.01 | $2.01 | 72,000 |
| 10/5/2026 | $2.00 | $2.01 | $2.00 | $2.00 | 356,000 |
| 10/2/2026 | $2.04 | $2.04 | $2.00 | $2.01 | 642,000 |
| 9/30/2026 | $2.04 | $2.04 | $2.04 | $2.04 | 30,000 |
| 9/29/2026 | $2.05 | $2.05 | $2.03 | $2.04 | 90,000 |
| 9/28/2026 | $2.03 | $2.04 | $2.03 | $2.04 | 32,000 |
| 9/25/2026 | $2.05 | $2.05 | $2.02 | $2.03 | 82,000 |
| 9/24/2026 | $2.06 | $2.06 | $2.04 | $2.05 | 190,000 |
| 9/23/2026 | $2.05 | $2.07 | $2.05 | $2.06 | 88,000 |
| 9/22/2026 | $2.08 | $2.10 | $2.06 | $2.07 | 140,000 |
| 9/21/2026 | $2.06 | $2.08 | $2.04 | $2.06 | 134,000 |
| 9/18/2026 | $2.08 | $2.10 | $2.08 | $2.09 | 242,000 |
| 9/17/2026 | $2.08 | $2.10 | $2.08 | $2.08 | 240,000 |
| 9/16/2026 | $2.09 | $2.10 | $2.09 | $2.10 | 112,000 |
| 9/15/2026 | $2.12 | $2.12 | $2.09 | $2.09 | 258,000 |
| 9/14/2026 | $2.13 | $2.13 | $2.06 | $2.10 | 82,000 |
| 9/11/2026 | $2.10 | $2.10 | $2.04 | $2.08 | 256,000 |
| 9/10/2026 | $2.10 | $2.10 | $2.09 | $2.09 | 30,000 |
| 9/9/2026 | $2.11 | $2.11 | $2.08 | $2.10 | 298,000 |
| 9/8/2026 | $2.12 | $2.13 | $2.11 | $2.13 | 94,000 |
| 9/7/2026 | $2.12 | $2.15 | $2.10 | $2.11 | 250,000 |
| 9/4/2026 | $2.11 | $2.13 | $2.09 | $2.12 | 218,000 |
| 9/3/2026 | $2.11 | $2.11 | $2.11 | $2.11 | 2,000 |
| 9/2/2026 | $2.04 | $2.11 | $2.04 | $2.11 | 386,500 |
| 9/1/2026 | $2.03 | $2.10 | $2.03 | $2.09 | 486,000 |
| 8/31/2026 | $2.06 | $2.09 | $2.06 | $2.07 | 416,000 |
| 8/28/2026 | $2.09 | $2.09 | $2.03 | $2.05 | 670,000 |
| 8/27/2026 | $2.07 | $2.07 | $2.07 | $2.07 | 6,000 |
| 8/26/2026 | $2.07 | $2.09 | $2.05 | $2.07 | 514,000 |
| 8/25/2026 | $2.07 | $2.10 | $2.07 | $2.09 | 68,000 |
| 8/24/2026 | $2.08 | $2.08 | $2.06 | $2.08 | 170,000 |
| 8/21/2026 | $2.13 | $2.13 | $2.08 | $2.10 | 214,000 |
| 8/20/2026 | $2.08 | $2.11 | $2.08 | $2.09 | 198,000 |
| 8/19/2026 | $2.06 | $2.09 | $2.05 | $2.08 | 264,000 |
| 8/18/2026 | $2.09 | $2.10 | $2.06 | $2.09 | 274,000 |
| 8/17/2026 | $2.10 | $2.10 | $2.08 | $2.09 | 52,000 |
| 8/14/2026 | $2.05 | $2.10 | $2.05 | $2.08 | 242,000 |
| 8/13/2026 | $2.09 | $2.09 | $2.09 | $2.09 | 2,000 |
| 8/12/2026 | $2.10 | $2.11 | $2.06 | $2.06 | 176,000 |
| 8/11/2026 | $2.07 | $2.10 | $2.02 | $2.10 | 544,000 |
| 8/10/2026 | $2.13 | $2.13 | $2.09 | $2.09 | 394,000 |
| 8/7/2026 | $2.12 | $2.14 | $2.10 | $2.12 | 100,000 |
| 8/6/2026 | $2.12 | $2.12 | $2.09 | $2.12 | 174,000 |
| 8/5/2026 | $2.14 | $2.18 | $2.11 | $2.12 | 330,000 |
| 8/4/2026 | $2.14 | $2.14 | $2.10 | $2.14 | 226,000 |
| 8/3/2026 | $2.11 | $2.16 | $2.10 | $2.14 | 136,000 |
| 7/31/2026 | $2.11 | $2.14 | $2.06 | $2.14 | 278,000 |
| 7/30/2026 | $2.10 | $2.14 | $2.09 | $2.10 | 253,000 |
| 7/29/2026 | $2.11 | $2.11 | $2.08 | $2.10 | 162,000 |
| 7/28/2026 | $2.10 | $2.11 | $2.08 | $2.10 | 168,000 |
| 7/27/2026 | $2.10 | $2.10 | $2.08 | $2.10 | 14,000 |
| 7/24/2026 | $2.10 | $2.10 | $2.10 | $2.10 | 4,000 |
| 7/23/2026 | $2.11 | $2.11 | $2.00 | $2.11 | 660,000 |
| 7/22/2026 | $2.06 | $2.09 | $2.06 | $2.09 | 76,000 |
| 7/21/2026 | $2.10 | $2.10 | $2.07 | $2.08 | 148,000 |
| 7/20/2026 | $2.07 | $2.10 | $2.06 | $2.10 | 254,000 |
| 7/17/2026 | $2.09 | $2.12 | $2.07 | $2.07 | 532,000 |
| 7/16/2026 | $2.03 | $2.08 | $2.02 | $2.07 | 906,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
