HKG:2039 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	9.68	10.50	9.68	10.29	10.29	4.68%	10,041,300
May 29, 2026	9.89	10.12	9.55	9.83	9.83	-0.61%	3,753,060
May 28, 2026	9.29	10.01	9.29	9.89	9.89	4.99%	9,347,157
May 27, 2026	9.50	9.74	9.11	9.42	9.42	0.53%	5,585,200
May 26, 2026	9.21	9.41	8.42	9.37	9.37	1.74%	13,781,060
May 22, 2026	9.02	9.35	8.93	9.21	9.21	2.11%	8,670,185
May 21, 2026	9.39	9.59	8.38	9.02	9.02	-4.25%	15,910,890
May 20, 2026	9.64	9.64	9.37	9.42	9.42	-2.28%	3,457,400
May 19, 2026	9.57	9.76	9.40	9.64	9.64	0.10%	3,985,204
May 18, 2026	10.11	10.11	9.34	9.63	9.63	-1.73%	3,487,313
May 15, 2026	10.00	10.09	9.60	9.80	9.80	-2.29%	3,253,378
May 14, 2026	11.13	11.13	9.94	10.03	10.03	-8.32%	6,660,050
May 13, 2026	11.29	11.29	10.71	10.94	10.94	-1.00%	2,118,672
May 12, 2026	11.43	11.44	10.91	11.05	11.05	-3.16%	3,221,800
May 11, 2026	11.46	11.53	11.12	11.41	11.41	-0.44%	2,281,740
May 8, 2026	11.65	11.73	11.04	11.46	11.46	-2.63%	9,854,410
May 7, 2026	11.87	11.92	11.51	11.77	11.77	0.34%	26,769,250
May 6, 2026	10.74	11.84	10.62	11.73	11.73	9.01%	15,928,620
May 5, 2026	10.68	10.80	10.58	10.76	10.76	-1.91%	1,600,100
May 4, 2026	10.76	11.13	10.76	10.97	10.97	1.95%	2,035,231
Apr 30, 2026	11.06	11.36	10.43	10.76	10.76	-3.93%	28,682,850
Apr 29, 2026	10.40	11.46	10.23	11.20	11.20	7.38%	9,289,182
Apr 28, 2026	10.17	10.46	10.04	10.43	10.43	1.66%	4,007,525
Apr 27, 2026	9.75	10.53	9.75	10.26	10.26	0.88%	2,128,332
Apr 24, 2026	10.19	10.26	9.89	10.17	10.17	-0.20%	3,355,188
Apr 23, 2026	10.36	10.36	10.01	10.19	10.19	-1.64%	1,206,540
Apr 22, 2026	10.30	10.42	10.10	10.36	10.36	-0.38%	1,474,840
Apr 21, 2026	10.34	10.48	10.23	10.40	10.40	0.29%	2,545,515
Apr 20, 2026	10.22	10.43	10.01	10.37	10.37	-3.08%	3,170,060
Apr 17, 2026	10.93	11.01	10.61	10.70	10.70	-3.08%	1,622,400
Apr 16, 2026	10.84	11.05	10.74	11.04	11.04	1.66%	1,744,500
Apr 15, 2026	10.57	11.09	10.57	10.86	10.86	2.45%	1,839,096
Apr 14, 2026	10.61	10.66	10.40	10.60	10.60	-	2,246,300
Apr 13, 2026	10.73	10.73	10.40	10.60	10.60	-1.21%	2,292,900
Apr 10, 2026	10.07	10.84	10.07	10.73	10.73	5.40%	6,375,700
Apr 9, 2026	10.55	10.55	10.02	10.18	10.18	-1.17%	4,965,200
Apr 8, 2026	9.80	10.36	9.80	10.30	10.30	5.10%	3,536,480
Apr 2, 2026	9.70	9.94	9.53	9.80	9.80	-1.51%	12,410,700
Apr 1, 2026	9.91	10.09	9.81	9.95	9.95	2.05%	3,211,800
Mar 31, 2026	10.26	10.26	9.73	9.75	9.75	-4.88%	3,549,018
Mar 30, 2026	10.39	10.39	10.05	10.25	10.25	-1.35%	1,028,600
Mar 27, 2026	10.10	10.54	10.01	10.39	10.39	2.77%	2,834,520
Mar 26, 2026	10.28	10.50	9.91	10.11	10.11	-1.65%	1,299,100
Mar 25, 2026	10.13	10.56	10.10	10.28	10.28	0.88%	1,193,500
Mar 24, 2026	9.79	10.19	9.58	10.19	10.19	6.26%	3,912,168
Mar 23, 2026	9.69	9.96	9.49	9.59	9.59	-5.61%	3,757,830
Mar 20, 2026	10.06	10.16	9.92	10.16	10.16	0.79%	3,506,007
Mar 19, 2026	10.50	10.50	9.95	10.08	10.08	-4.82%	4,682,487
Mar 18, 2026	10.69	10.84	10.27	10.59	10.59	-0.56%	3,866,660
Mar 17, 2026	10.71	10.98	10.56	10.65	10.65	-0.65%	2,027,528