HKG:2050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.50	36.32	34.52	35.86	35.86	2.57%	20,725,200
Dec 4, 2025	34.30	35.96	33.40	34.96	34.96	7.70%	38,778,540
Dec 3, 2025	33.64	34.00	32.32	32.46	32.46	-3.91%	13,995,300
Dec 2, 2025	35.06	35.06	33.52	33.78	33.78	-3.65%	10,055,200
Dec 1, 2025	35.00	35.60	34.86	35.06	35.06	0.75%	8,474,886
Nov 28, 2025	34.00	35.20	33.68	34.80	34.80	2.35%	12,395,450
Nov 27, 2025	34.34	34.70	33.74	34.00	34.00	0.83%	11,772,210
Nov 26, 2025	32.60	34.36	32.02	33.72	33.72	3.95%	19,098,660
Nov 25, 2025	31.98	33.08	31.74	32.44	32.44	2.98%	17,522,900
Nov 24, 2025	31.94	31.94	30.18	31.50	31.50	0.13%	16,361,000
Nov 21, 2025	30.90	32.90	30.44	31.46	31.46	-1.01%	31,720,850
Nov 20, 2025	32.88	32.88	31.56	31.78	31.78	-1.55%	10,344,630
Nov 19, 2025	33.36	33.44	32.00	32.28	32.28	-2.06%	10,439,920
Nov 18, 2025	33.30	33.96	32.90	32.96	32.96	-1.14%	10,452,140
Nov 17, 2025	32.82	34.16	32.78	33.34	33.34	-0.66%	12,700,200
Nov 14, 2025	34.88	34.88	33.46	33.56	33.56	-5.78%	20,038,070
Nov 13, 2025	35.50	36.00	34.46	35.62	35.62	0.51%	18,897,640
Nov 12, 2025	36.00	36.86	35.00	35.44	35.44	-0.78%	15,374,880
Nov 11, 2025	36.84	37.02	35.28	35.72	35.72	-1.65%	13,088,610
Nov 10, 2025	37.80	38.02	35.94	36.32	36.32	-3.61%	14,990,930
Nov 7, 2025	38.54	38.54	37.20	37.68	37.68	-2.23%	18,240,150
Nov 6, 2025	36.52	38.96	35.62	38.54	38.54	7.35%	33,230,510
Nov 5, 2025	34.92	36.10	34.68	35.90	35.90	-0.28%	23,666,450
Nov 4, 2025	38.60	38.70	35.98	36.00	36.00	-6.40%	23,904,170
Nov 3, 2025	40.90	40.98	37.92	38.46	38.46	-5.92%	22,983,710
Oct 31, 2025	41.44	43.58	40.64	40.88	40.88	-1.97%	24,042,730
Oct 30, 2025	42.20	42.64	41.00	41.70	41.70	-1.18%	20,630,100
Oct 28, 2025	40.60	43.66	40.56	42.20	42.20	5.18%	50,801,730
Oct 27, 2025	41.00	41.16	39.52	40.12	40.12	0.15%	18,339,190
Oct 24, 2025	39.78	40.56	38.56	40.06	40.06	2.04%	30,830,390
Oct 23, 2025	39.82	40.00	38.50	39.26	39.26	-2.82%	17,988,800
Oct 22, 2025	39.88	41.50	38.88	40.40	40.40	1.15%	25,836,670
Oct 21, 2025	39.24	40.84	38.50	39.94	39.94	2.46%	25,486,360
Oct 20, 2025	38.00	39.40	37.44	38.98	38.98	8.46%	31,103,870
Oct 17, 2025	37.28	38.82	35.92	35.94	35.94	-3.07%	30,066,780
Oct 16, 2025	37.54	38.10	36.60	37.08	37.08	-6.13%	33,123,140
Oct 15, 2025	35.06	39.82	34.38	39.50	39.50	12.92%	63,545,830
Oct 14, 2025	39.08	39.10	34.36	34.98	34.98	-7.70%	27,817,920
Oct 13, 2025	36.98	39.26	36.80	37.90	37.90	-5.72%	19,441,620
Oct 10, 2025	42.98	43.78	40.00	40.20	40.20	-6.94%	19,374,830
Oct 9, 2025	44.36	45.50	42.76	43.20	43.20	-4.26%	23,997,520
Oct 8, 2025	44.72	45.70	43.42	45.12	45.12	0.94%	3,891,390
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%	5,818,727
Oct 2, 2025	44.80	46.48	44.52	45.66	45.66	4.20%	8,075,877
Sep 30, 2025	41.70	44.44	40.50	43.82	43.82	6.62%	32,286,570
Sep 29, 2025	38.48	41.22	38.46	41.10	41.10	8.62%	26,228,180
Sep 26, 2025	38.98	39.94	37.58	37.84	37.84	-3.22%	17,116,100
Sep 25, 2025	40.16	41.00	38.80	39.10	39.10	-0.96%	20,149,070
Sep 24, 2025	39.16	39.86	38.26	39.48	39.48	-1.35%	19,779,420