HKG:2050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	31.42	31.76	30.62	30.72	30.72	-2.23%	14,626,025
May 29, 2026	32.90	33.40	31.10	31.42	31.42	-4.56%	18,803,360
May 28, 2026	34.96	34.96	31.90	32.92	32.92	-4.91%	26,534,900
May 27, 2026	36.40	36.40	34.52	34.62	34.62	-4.89%	16,895,400
May 26, 2026	36.16	37.90	35.56	36.40	36.40	0.61%	45,373,000
May 22, 2026	35.40	36.60	34.40	36.18	36.18	4.27%	29,062,950
May 21, 2026	33.68	35.74	33.68	34.70	34.70	3.03%	31,621,640
May 20, 2026	34.18	34.18	33.10	33.68	33.68	-1.92%	14,297,830
May 19, 2026	35.20	35.40	33.58	34.34	34.34	-1.72%	17,708,010
May 18, 2026	35.90	35.90	34.60	34.94	34.94	-2.73%	25,022,000
May 15, 2026	33.68	36.68	33.32	35.92	35.92	6.84%	51,536,620
May 14, 2026	35.80	35.80	33.48	33.62	33.62	-3.94%	14,438,300
May 13, 2026	34.50	35.20	33.82	35.00	35.00	1.04%	13,294,360
May 12, 2026	35.46	35.88	34.12	34.64	34.64	-1.65%	14,499,380
May 11, 2026	35.90	36.18	34.96	35.22	35.22	-0.90%	16,582,880
May 8, 2026	35.10	37.08	34.72	35.54	35.54	0.40%	34,327,960
May 7, 2026	33.96	35.40	33.46	35.40	35.40	5.80%	21,135,350
May 6, 2026	34.28	34.70	33.12	33.46	33.46	-3.91%	18,897,700
May 5, 2026	34.20	34.96	33.56	34.82	34.82	1.22%	6,049,267
May 4, 2026	33.40	34.74	33.30	34.40	34.40	3.61%	7,127,100
Apr 30, 2026	31.40	34.14	31.40	33.20	33.20	4.14%	18,813,990
Apr 29, 2026	31.40	32.20	31.00	31.88	31.88	2.25%	6,505,360
Apr 28, 2026	32.20	32.20	30.90	31.18	31.18	-2.26%	8,416,304
Apr 27, 2026	31.00	32.20	30.56	31.90	31.90	4.04%	16,459,820
Apr 24, 2026	29.80	30.96	29.80	30.66	30.66	2.20%	10,446,600
Apr 23, 2026	30.90	31.24	29.60	30.00	30.00	-2.79%	15,481,810
Apr 22, 2026	31.80	31.80	30.76	30.86	30.86	-2.09%	8,807,800
Apr 21, 2026	31.88	32.44	31.06	31.52	31.52	-0.57%	7,908,000
Apr 20, 2026	32.50	32.50	31.68	31.70	31.70	-0.44%	6,531,594
Apr 17, 2026	31.98	32.28	31.50	31.84	31.84	0.70%	10,187,560
Apr 16, 2026	31.72	32.74	31.30	31.62	31.62	1.87%	11,381,460
Apr 15, 2026	31.70	31.70	30.88	31.04	31.04	0.06%	6,648,832
Apr 14, 2026	30.58	31.18	30.36	31.02	31.02	2.85%	6,901,113
Apr 13, 2026	30.72	30.84	29.90	30.16	30.16	-2.20%	7,821,715
Apr 10, 2026	31.28	31.96	30.78	30.84	30.84	0.06%	8,792,032
Apr 9, 2026	30.92	31.50	30.68	30.82	30.82	-1.22%	7,195,986
Apr 8, 2026	30.50	31.46	30.36	31.20	31.20	4.70%	13,156,460
Apr 2, 2026	29.78	29.90	29.14	29.80	29.80	0.88%	9,420,201
Apr 1, 2026	28.88	29.78	28.58	29.54	29.54	5.35%	13,546,130
Mar 31, 2026	28.34	29.26	27.92	28.04	28.04	-0.92%	6,374,342
Mar 30, 2026	28.70	28.70	27.92	28.30	28.30	-2.35%	6,652,600
Mar 27, 2026	28.72	29.26	28.60	28.98	28.98	-0.48%	6,893,200
Mar 26, 2026	30.30	30.76	28.98	29.12	29.12	-2.28%	11,661,240
Mar 25, 2026	29.00	30.10	28.96	29.80	29.80	3.26%	15,468,810
Mar 24, 2026	28.88	29.30	27.68	28.86	28.86	0.35%	16,053,170
Mar 23, 2026	29.36	30.46	28.50	28.76	28.76	-3.68%	13,470,580
Mar 20, 2026	29.50	30.00	28.82	29.86	29.86	1.36%	12,151,990
Mar 19, 2026	29.78	30.10	29.28	29.46	29.46	-3.22%	8,765,265
Mar 18, 2026	29.76	30.44	29.68	30.44	30.44	2.15%	7,811,874
Mar 17, 2026	30.80	30.94	29.72	29.80	29.80	-1.91%	9,514,381