HKG:2050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	41.44	43.58	40.64	40.88	40.88	-1.97%	23,976,437
Oct 30, 2025	42.20	42.64	41.00	41.70	41.70	-1.18%	20,541,690
Oct 28, 2025	40.60	43.66	40.56	42.20	42.20	-	50,803,138
Oct 27, 2025	40.60	43.66	40.56	42.20	42.20	5.18%	50,801,738
Oct 26, 2025	41.00	41.16	39.52	40.12	40.12	0.15%	18,339,194
Oct 24, 2025	39.78	40.56	38.56	40.06	40.06	-	30,830,391
Oct 23, 2025	39.78	40.56	38.56	40.06	40.06	-0.84%	30,830,391
Oct 22, 2025	39.88	41.50	38.88	40.40	40.40	1.15%	25,836,777
Oct 21, 2025	39.24	40.84	38.50	39.94	39.94	2.46%	25,486,960
Oct 20, 2025	38.00	39.40	37.44	38.98	38.98	8.46%	31,103,874
Oct 17, 2025	37.28	38.82	35.92	35.94	35.94	-3.07%	30,068,480
Oct 16, 2025	37.54	38.10	36.60	37.08	37.08	-6.13%	33,123,643
Oct 15, 2025	35.06	39.82	34.38	39.50	39.50	12.92%	63,545,831
Oct 14, 2025	39.08	39.10	34.36	34.98	34.98	-7.70%	27,819,128
Oct 13, 2025	36.98	39.26	36.80	37.90	37.90	-5.72%	19,441,626
Oct 10, 2025	42.98	43.78	40.00	40.20	40.20	-6.94%	19,378,431
Oct 9, 2025	44.36	45.50	42.76	43.20	43.20	-4.26%	23,997,725
Oct 8, 2025	44.72	45.70	43.42	45.12	45.12	0.94%	3,891,590
Oct 6, 2025	45.30	45.80	44.14	44.70	44.70	-0.36%	2,833,015
Oct 3, 2025	45.50	45.50	43.50	44.86	44.86	-1.75%	5,818,827
Oct 2, 2025	44.80	46.48	44.52	45.66	45.66	4.20%	8,076,977
Sep 30, 2025	41.70	44.44	40.50	43.82	43.82	6.62%	32,286,974
Sep 29, 2025	38.48	41.22	38.46	41.10	41.10	8.62%	26,228,281
Sep 26, 2025	38.98	39.94	37.58	37.84	37.84	-3.22%	17,116,600
Sep 25, 2025	40.16	41.00	38.80	39.10	39.10	-0.96%	20,149,073
Sep 24, 2025	39.16	39.86	38.26	39.48	39.48	-1.35%	19,779,420
Sep 23, 2025	39.98	41.36	38.34	40.02	40.02	0.55%	37,082,693
Sep 22, 2025	38.68	40.00	38.68	39.80	39.80	3.70%	24,057,791
Sep 19, 2025	40.08	40.96	37.50	38.38	38.38	-6.21%	34,838,258
Sep 18, 2025	40.26	44.48	39.24	40.92	40.92	4.87%	65,136,047
Sep 17, 2025	37.80	39.62	37.40	39.02	39.02	5.12%	36,586,330
Sep 16, 2025	33.38	37.60	33.12	37.12	37.12	12.83%	40,674,294
Sep 15, 2025	32.62	34.24	32.30	32.90	32.90	2.43%	16,294,300
Sep 12, 2025	33.02	33.56	32.06	32.12	32.12	-0.99%	9,353,550
Sep 11, 2025	31.30	32.50	30.70	32.44	32.44	3.18%	12,607,374
Sep 10, 2025	31.98	32.44	31.12	31.44	31.44	-1.87%	8,143,310
Sep 9, 2025	33.58	33.58	31.74	32.04	32.04	-5.09%	16,890,400
Sep 8, 2025	29.50	33.98	29.50	33.76	33.76	15.14%	31,391,240
Sep 5, 2025	28.40	29.68	28.36	29.32	29.32	2.59%	5,208,521
Sep 4, 2025	30.20	30.30	28.30	28.58	28.58	-4.86%	7,176,467
Sep 3, 2025	31.60	31.90	29.62	30.04	30.04	-3.78%	7,870,135
Sep 2, 2025	30.82	31.78	29.70	31.22	31.22	1.30%	17,693,234
Sep 1, 2025	31.70	31.70	30.50	30.82	30.82	-1.09%	4,140,500
Aug 29, 2025	32.38	32.60	30.60	31.16	31.16	-2.07%	15,550,675
Aug 28, 2025	30.22	31.82	29.80	31.82	31.82	4.67%	9,237,672
Aug 27, 2025	29.96	31.50	29.82	30.40	30.40	1.67%	11,413,498
Aug 26, 2025	29.64	30.16	29.34	29.90	29.90	0.88%	5,830,463
Aug 25, 2025	30.50	30.50	29.46	29.64	29.64	-0.54%	5,612,040
Aug 22, 2025	30.00	30.56	29.42	29.80	29.80	0.40%	9,064,100
Aug 21, 2025	29.20	30.40	29.00	29.68	29.68	1.85%	6,698,027