HKG:2050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	38.54	39.26	37.26	37.82	37.82	-2.17%	21,218,662
Jan 13, 2026	39.32	40.20	38.50	38.66	38.66	-0.36%	24,875,960
Jan 12, 2026	39.66	39.82	38.28	38.80	38.80	-0.56%	21,366,100
Jan 9, 2026	38.06	40.36	37.96	39.02	39.02	2.63%	31,302,150
Jan 8, 2026	38.98	39.36	37.62	38.02	38.02	-2.11%	19,950,540
Jan 7, 2026	39.74	40.00	37.96	38.84	38.84	-2.26%	21,844,930
Jan 6, 2026	39.76	40.86	39.10	39.74	39.74	0.86%	30,226,791
Jan 5, 2026	39.40	40.20	38.52	39.40	39.40	-1.60%	34,976,580
Jan 2, 2026	38.62	41.36	38.58	40.04	40.04	4.49%	10,509,880
Dec 31, 2025	39.00	40.70	37.98	38.32	38.32	-0.31%	42,038,360
Dec 30, 2025	34.12	38.66	33.72	38.44	38.44	12.53%	61,707,750
Dec 29, 2025	34.30	35.64	33.96	34.16	34.16	2.09%	27,200,130
Dec 24, 2025	33.40	33.84	33.08	33.46	33.46	1.09%	11,391,210
Dec 23, 2025	35.90	35.94	33.10	33.10	33.10	-6.55%	58,811,860
Dec 22, 2025	35.38	36.64	35.28	35.42	35.42	1.78%	16,653,110
Dec 19, 2025	33.80	34.80	33.70	34.80	34.80	4.50%	20,584,420
Dec 18, 2025	33.76	34.50	33.12	33.30	33.17	-1.36%	9,076,030
Dec 17, 2025	32.16	34.14	32.16	33.76	33.63	3.62%	12,085,450
Dec 16, 2025	33.50	34.22	32.40	32.58	32.45	-3.55%	14,758,560
Dec 15, 2025	35.70	35.70	33.74	33.78	33.65	-7.25%	13,619,340
Dec 12, 2025	36.10	36.88	35.82	36.42	36.28	0.17%	8,282,800
Dec 11, 2025	36.90	37.54	35.70	36.36	36.22	-0.93%	11,124,900
Dec 10, 2025	36.12	37.26	36.00	36.70	36.55	1.16%	11,861,390
Dec 9, 2025	36.38	37.30	35.98	36.28	36.14	-1.73%	10,772,120
Dec 8, 2025	36.42	37.22	35.24	36.92	36.77	2.96%	21,722,040
Dec 5, 2025	35.50	36.32	34.52	35.86	35.72	2.57%	20,725,200
Dec 4, 2025	34.30	35.96	33.40	34.96	34.82	7.70%	38,778,540
Dec 3, 2025	33.64	34.00	32.32	32.46	32.33	-3.91%	13,995,300
Dec 2, 2025	35.06	35.06	33.52	33.78	33.65	-3.65%	10,055,200
Dec 1, 2025	35.00	35.60	34.86	35.06	34.92	0.75%	8,474,886
Nov 28, 2025	34.00	35.20	33.68	34.80	34.66	2.35%	12,395,450
Nov 27, 2025	34.34	34.70	33.74	34.00	33.87	0.83%	11,772,210
Nov 26, 2025	32.60	34.36	32.02	33.72	33.59	3.95%	19,098,660
Nov 25, 2025	31.98	33.08	31.74	32.44	32.31	2.98%	17,522,900
Nov 24, 2025	31.94	31.94	30.18	31.50	31.38	0.13%	16,361,000
Nov 21, 2025	30.90	32.90	30.44	31.46	31.34	-1.01%	31,720,850
Nov 20, 2025	32.88	32.88	31.56	31.78	31.65	-1.55%	10,344,630
Nov 19, 2025	33.36	33.44	32.00	32.28	32.15	-2.06%	10,439,920
Nov 18, 2025	33.30	33.96	32.90	32.96	32.83	-1.14%	10,452,140
Nov 17, 2025	32.82	34.16	32.78	33.34	33.21	-0.66%	12,700,200
Nov 14, 2025	34.88	34.88	33.46	33.56	33.43	-5.78%	20,038,070
Nov 13, 2025	35.50	36.00	34.46	35.62	35.48	0.51%	18,897,640
Nov 12, 2025	36.00	36.86	35.00	35.44	35.30	-0.78%	15,374,880
Nov 11, 2025	36.84	37.02	35.28	35.72	35.58	-1.65%	13,088,610
Nov 10, 2025	37.80	38.02	35.94	36.32	36.18	-3.61%	14,990,930
Nov 7, 2025	38.54	38.54	37.20	37.68	37.53	-2.23%	18,240,150
Nov 6, 2025	36.52	38.96	35.62	38.54	38.39	7.35%	33,230,510
Nov 5, 2025	34.92	36.10	34.68	35.90	35.76	-0.28%	23,666,450
Nov 4, 2025	38.60	38.70	35.98	36.00	35.86	-6.40%	23,904,170
Nov 3, 2025	40.90	40.98	37.92	38.46	38.31	-5.92%	22,983,710