Want to see HK:2722 full AI Analyst Report?
Chongqing Machinery & Electric Co. Ltd. Class H (2722) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.09% | 5,352,002 | 0.78 |
| Oct 29, 2026 | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -6.21% | 4,256,921 | 0.61 |
| Oct 28, 2026 | 1.43 | 1.53 | 1.40 | 1.53 | 1.53 | +5.15% | 7,354,000 | 1.06 |
| Oct 27, 2026 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | +3.19% | 14,339,106 | 2.10 |
| Oct 26, 2026 | 1.42 | 1.47 | 1.39 | 1.41 | 1.41 | -2.08% | 7,106,010 | 1.04 |
| Oct 23, 2026 | 1.38 | 1.45 | 1.33 | 1.44 | 1.44 | +3.60% | 11,909,889 | 1.74 |
| Oct 22, 2026 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -3.14% | 14,820,000 | 2.20 |
| Oct 21, 2026 | 1.45 | 1.49 | 1.43 | 1.44 | 1.44 | -0.35% | 5,554,000 | 0.81 |
| Oct 20, 2026 | 1.45 | 1.50 | 1.43 | 1.44 | 1.44 | -2.04% | 4,350,000 | 0.61 |
| Oct 19, 2026 | 1.47 | 1.48 | 1.43 | 1.47 | 1.47 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.43 | 1.48 | 1.43 | 1.47 | 1.47 | +3.52% | 5,738,000 | 0.74 |
| Oct 15, 2026 | 1.53 | 1.53 | 1.40 | 1.42 | 1.42 | -6.89% | 14,444,000 | 1.88 |
| Oct 14, 2026 | 1.52 | 1.58 | 1.51 | 1.53 | 1.53 | +0.00% | 4,343,955 | 0.54 |
| Oct 13, 2026 | 1.52 | 1.60 | 1.46 | 1.53 | 1.53 | +0.33% | 16,970,000 | 2.13 |
| Oct 12, 2026 | 1.58 | 1.60 | 1.52 | 1.52 | 1.52 | -3.18% | 3,916,000 | 0.47 |
| Oct 09, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.32% | 4,674,000 | 0.55 |
| Oct 08, 2026 | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | -3.08% | 6,766,000 | 0.78 |
| Oct 07, 2026 | 1.60 | 1.64 | 1.56 | 1.63 | 1.63 | +1.88% | 7,004,000 | 0.81 |
| Oct 06, 2026 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | +0.95% | 5,580,000 | 0.62 |
| Oct 05, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | +0.32% | 5,528,000 | 0.60 |
| Oct 02, 2026 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -2.78% | 5,532,000 | 0.60 |
| Oct 01, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | -0.31% | 4,618,000 | 0.48 |
| Sep 29, 2026 | 1.63 | 1.64 | 1.60 | 1.63 | 1.63 | -0.61% | 3,668,000 | 0.38 |
| Sep 28, 2026 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | -2.39% | 3,126,000 | 0.32 |
| Sep 25, 2026 | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | -0.59% | 3,428,000 | 0.35 |
| Sep 24, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | -0.30% | 2,076,000 | 0.21 |
| Sep 23, 2026 | 1.70 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 7,052,000 | 0.71 |
| Sep 22, 2026 | 1.78 | 1.78 | 1.69 | 1.70 | 1.70 | -3.13% | 5,551,254 | 0.55 |
| Sep 21, 2026 | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | +1.15% | 4,850,556 | 0.47 |
| Sep 18, 2026 | 1.74 | 1.76 | 1.68 | 1.74 | 1.74 | +1.46% | 5,176,000 | 0.49 |
| Sep 17, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | -0.58% | 3,274,000 | 0.30 |
| Sep 16, 2026 | 1.68 | 1.73 | 1.67 | 1.72 | 1.72 | +1.78% | 3,692,000 | 0.34 |
| Sep 15, 2026 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -4.25% | 9,095,444 | 0.84 |
| Sep 14, 2026 | 1.78 | 1.82 | 1.74 | 1.77 | 1.77 | -1.67% | 3,734,000 | 0.34 |
| Sep 11, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -2.71% | 4,420,000 | 0.40 |
| Sep 10, 2026 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | -0.27% | 4,078,000 | 0.37 |
| Sep 09, 2026 | 1.80 | 1.90 | 1.80 | 1.85 | 1.85 | +1.93% | 6,059,533 | 0.54 |
| Sep 08, 2026 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | -0.27% | 3,708,000 | 0.32 |
| Sep 07, 2026 | 1.81 | 1.84 | 1.78 | 1.82 | 1.82 | +0.55% | 5,762,000 | 0.49 |
| Sep 04, 2026 | 1.86 | 1.88 | 1.80 | 1.81 | 1.81 | -0.55% | 3,762,000 | 0.31 |
| Sep 03, 2026 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | +0.00% | 3,834,000 | 0.31 |
| Sep 02, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -1.09% | 5,906,000 | 0.47 |
| Sep 01, 2026 | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -2.39% | 4,054,000 | 0.31 |
| Aug 31, 2026 | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | -3.33% | 6,338,000 | 0.48 |
| Aug 28, 2026 | 1.92 | 1.95 | 1.91 | 1.95 | 1.95 | +0.00% | 3,908,000 | 0.29 |
| Aug 27, 2026 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | +0.52% | 4,328,000 | 0.32 |
| Aug 26, 2026 | 1.93 | 1.98 | 1.92 | 1.94 | 1.94 | +0.52% | 4,352,187 | 0.31 |
| Aug 25, 2026 | 1.90 | 1.94 | 1.87 | 1.93 | 1.93 | +1.85% | 3,524,000 | 0.25 |
| Aug 24, 2026 | 1.97 | 1.97 | 1.85 | 1.90 | 1.90 | -3.81% | 9,654,000 | 0.67 |