HKG:2050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	35.90	36.18	34.98	35.30	-	0.23%	-
May 11, 2026	35.90	36.18	34.96	35.22	35.22	-0.90%	16,582,888
May 8, 2026	35.10	37.08	34.72	35.54	35.54	0.40%	34,327,969
May 7, 2026	33.96	35.40	33.46	35.40	35.40	5.80%	21,135,352
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%	16,459,828
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
Mar 16, 2026	30.86	30.86	29.96	30.38	30.38	-1.56%	11,888,760
Mar 13, 2026	31.50	31.70	30.74	30.86	30.86	-3.50%	7,882,796
Mar 12, 2026	31.70	32.42	31.22	31.98	31.98	1.85%	10,365,290
Mar 11, 2026	32.16	32.40	31.16	31.40	31.40	-1.44%	9,824,672
Mar 10, 2026	31.12	32.48	31.06	31.86	31.86	4.19%	13,124,860
Mar 9, 2026	29.70	30.76	29.20	30.58	30.58	-1.99%	13,708,770
Mar 6, 2026	30.60	31.48	30.36	31.20	31.20	2.56%	11,820,386
Mar 5, 2026	30.50	30.76	29.86	30.42	30.42	2.56%	15,449,750
Mar 4, 2026	29.00	30.32	28.72	29.66	29.66	0.27%	20,975,690
Mar 3, 2026	32.58	32.66	29.28	29.58	29.58	-8.87%	37,217,580
Mar 2, 2026	32.88	33.36	32.12	32.46	32.46	-4.08%	21,224,780
Feb 27, 2026	34.88	34.92	33.70	33.84	33.84	-2.70%	17,496,420
Feb 26, 2026	36.40	36.48	34.74	34.78	34.78	-4.66%	17,908,890