HKG:2015 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	75.05	75.90	74.25	75.60	75.60	-1.63%	12,094,823
May 14, 2026	76.80	78.90	75.40	76.85	76.85	4.34%	29,148,027
May 13, 2026	73.40	74.40	73.05	73.65	73.65	0.34%	6,068,898
May 12, 2026	73.35	75.15	73.05	73.40	73.40	-0.61%	7,773,778
May 11, 2026	69.50	74.15	69.45	73.85	73.85	5.42%	17,123,578
May 8, 2026	68.35	70.30	68.35	70.05	70.05	0.14%	7,799,376
May 7, 2026	68.70	70.35	68.50	69.95	69.95	3.10%	8,993,964
May 6, 2026	69.50	69.50	67.30	67.85	67.85	-2.58%	10,433,103
May 5, 2026	69.25	70.10	68.20	69.65	69.65	-0.71%	3,330,736
May 4, 2026	69.00	71.15	68.80	70.15	70.15	3.85%	7,272,922
Apr 30, 2026	68.60	69.75	67.30	67.55	67.55	-2.45%	9,614,788
Apr 29, 2026	69.40	70.25	68.45	69.25	69.25	3.36%	12,482,118
Apr 28, 2026	69.10	69.45	66.60	67.00	67.00	-3.87%	11,954,871
Apr 27, 2026	70.10	70.50	68.90	69.70	69.70	-0.29%	5,704,370
Apr 24, 2026	73.00	73.65	68.70	69.90	69.90	-4.44%	17,036,334
Apr 23, 2026	73.45	74.40	71.75	73.15	73.15	-0.41%	8,137,546
Apr 22, 2026	72.70	73.90	71.95	73.45	73.45	0.34%	7,330,546
Apr 21, 2026	73.30	73.30	71.85	73.20	73.20	-0.14%	5,150,652
Apr 20, 2026	72.00	73.45	70.60	73.30	73.30	2.59%	9,688,831
Apr 17, 2026	71.60	71.90	70.40	71.45	71.45	-0.21%	8,172,575
Apr 16, 2026	70.95	72.15	70.95	71.60	71.60	0.99%	7,596,209
Apr 15, 2026	73.75	73.75	70.50	70.90	70.90	-2.88%	11,875,090
Apr 14, 2026	73.70	73.95	71.65	73.00	73.00	-0.95%	10,714,846
Apr 13, 2026	74.10	75.00	73.25	73.70	73.70	-0.67%	7,839,273
Apr 10, 2026	71.90	76.45	71.55	74.20	74.20	3.20%	16,181,049
Apr 9, 2026	71.95	73.50	71.75	71.90	71.90	-1.91%	7,029,105
Apr 8, 2026	73.45	74.00	71.65	73.30	73.30	2.09%	11,766,239
Apr 2, 2026	71.20	73.40	70.00	71.80	71.80	0.84%	10,292,960
Apr 1, 2026	68.60	71.45	68.60	71.20	71.20	5.17%	11,877,778
Mar 31, 2026	68.80	69.60	67.20	67.70	67.70	-1.60%	8,428,670
Mar 30, 2026	68.05	69.35	68.00	68.80	68.80	-1.78%	10,179,393
Mar 27, 2026	69.00	71.50	68.30	70.05	70.05	1.52%	9,778,835
Mar 26, 2026	69.90	70.80	68.70	69.00	69.00	-2.06%	9,355,698
Mar 25, 2026	69.60	71.35	69.45	70.45	70.45	4.22%	18,075,306
Mar 24, 2026	66.20	67.65	63.45	67.60	67.60	4.32%	14,976,541
Mar 23, 2026	65.60	66.05	64.20	64.80	64.80	-2.99%	15,199,977
Mar 20, 2026	67.00	68.70	66.35	66.80	66.80	1.21%	11,959,909
Mar 19, 2026	66.20	67.35	65.80	66.00	66.00	-1.27%	9,709,181
Mar 18, 2026	70.65	71.25	66.35	66.85	66.85	-6.24%	28,810,608
Mar 17, 2026	71.25	73.30	70.85	71.30	71.30	2.00%	13,539,780
Mar 16, 2026	67.50	70.10	66.30	69.90	69.90	2.95%	10,641,694
Mar 13, 2026	68.95	69.00	67.30	67.90	67.90	-3.21%	14,430,074
Mar 12, 2026	70.95	71.30	69.15	70.15	70.15	0.43%	9,796,160
Mar 11, 2026	69.25	70.80	69.05	69.85	69.85	1.16%	9,954,495
Mar 10, 2026	69.90	70.20	67.95	69.05	69.05	0.22%	7,638,372
Mar 9, 2026	64.85	69.00	64.70	68.90	68.90	2.15%	14,842,961
Mar 6, 2026	65.50	67.65	65.35	67.45	67.45	2.82%	8,888,940
Mar 5, 2026	66.90	68.00	65.10	65.60	65.60	-0.38%	9,102,642
Mar 4, 2026	65.85	66.80	64.45	65.85	65.85	-1.05%	11,625,492
Mar 3, 2026	68.10	69.00	65.65	66.55	66.55	-2.13%	15,572,353