HKG:2050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	20.98	22.20	20.98	22.08	22.08	5.24%	6,876,200
Oct 27, 2026	21.22	21.50	20.72	20.98	20.98	-0.29%	6,872,600
Oct 26, 2026	21.38	21.80	20.94	21.04	21.04	-1.59%	13,951,600
Oct 23, 2026	21.14	21.80	20.22	21.38	21.38	0.56%	19,982,100
Oct 22, 2026	22.20	22.56	21.22	21.26	21.26	-5.51%	9,414,400
Oct 21, 2026	22.98	23.20	22.40	22.50	22.50	-1.49%	5,593,400
Oct 20, 2026	21.90	23.46	21.78	22.84	22.84	5.84%	12,735,066
Oct 16, 2026	21.10	21.94	21.10	21.58	21.58	3.45%	5,266,200
Oct 15, 2026	21.34	21.34	20.66	20.86	20.86	-4.22%	6,630,441
Oct 14, 2026	22.16	22.32	21.64	21.78	21.78	-1.80%	2,816,860
Oct 13, 2026	21.96	22.26	21.38	22.18	22.18	-0.72%	4,836,528
Oct 12, 2026	22.78	22.98	22.28	22.34	22.34	-1.93%	3,602,200
Oct 9, 2026	22.86	23.00	22.02	22.78	22.78	-0.35%	5,693,412
Oct 8, 2026	24.02	24.10	22.82	22.86	22.86	-4.75%	6,243,669
Oct 7, 2026	24.20	24.20	23.62	24.00	24.00	-0.74%	1,625,300
Oct 6, 2026	24.16	24.44	23.92	24.18	24.18	0.08%	1,249,896
Oct 5, 2026	24.20	24.40	23.84	24.16	24.16	-	953,016
Oct 2, 2026	24.44	24.58	23.74	24.16	24.16	-1.15%	1,963,612
Sep 30, 2026	24.30	24.50	23.58	24.44	24.44	0.58%	3,913,044
Sep 29, 2026	24.00	24.46	23.62	24.30	24.30	1.42%	4,153,400
Sep 28, 2026	24.58	24.86	23.88	23.96	23.96	-1.80%	3,679,494
Sep 25, 2026	24.58	24.58	23.80	24.40	24.40	-0.73%	1,247,300
Sep 24, 2026	24.46	25.20	24.26	24.58	24.58	0.49%	6,331,300
Sep 23, 2026	24.68	24.78	24.24	24.46	24.46	-1.29%	2,896,618
Sep 22, 2026	25.28	25.44	24.66	24.78	24.78	-0.49%	3,554,100
Sep 21, 2026	25.02	25.64	24.86	25.04	24.90	0.56%	5,855,000
Sep 18, 2026	24.80	25.36	24.38	24.90	24.76	2.05%	6,922,789
Sep 17, 2026	23.78	24.66	23.34	24.40	24.26	2.61%	7,852,100
Sep 16, 2026	23.32	23.94	23.08	23.78	23.65	1.97%	5,986,900
Sep 15, 2026	24.30	24.30	23.22	23.32	23.19	-3.48%	4,952,880
Sep 14, 2026	24.12	24.42	24.04	24.16	24.03	-1.06%	2,189,800
Sep 11, 2026	24.52	24.52	23.88	24.42	24.28	-0.73%	5,058,532
Sep 10, 2026	25.40	25.40	24.58	24.60	24.46	-3.45%	4,253,750
Sep 9, 2026	25.40	25.56	25.22	25.48	25.34	1.19%	3,220,761
Sep 8, 2026	25.62	25.74	25.00	25.18	25.04	-1.72%	5,530,300
Sep 7, 2026	25.00	25.76	24.72	25.62	25.48	3.89%	8,903,800
Sep 4, 2026	25.04	25.50	24.58	24.66	24.52	-0.32%	8,596,900
Sep 3, 2026	25.00	25.36	24.60	24.74	24.60	-0.64%	5,563,740
Sep 2, 2026	24.96	24.96	24.60	24.90	24.76	-1.03%	4,261,363
Sep 1, 2026	25.12	25.42	24.90	25.16	25.02	0.16%	3,889,500
Aug 31, 2026	25.46	25.46	24.88	25.12	24.98	-2.03%	5,940,700
Aug 28, 2026	26.04	26.04	25.36	25.64	25.50	-1.61%	5,420,360
Aug 27, 2026	26.20	26.46	25.70	26.06	25.92	-0.38%	7,894,500
Aug 26, 2026	26.32	26.56	26.00	26.16	26.01	-0.61%	4,676,411
Aug 25, 2026	26.42	26.80	25.78	26.32	26.17	-0.30%	4,540,240
Aug 24, 2026	27.66	27.66	26.02	26.40	26.25	-4.07%	6,370,490
Aug 21, 2026	26.62	28.14	26.58	27.52	27.37	3.69%	9,309,363
Aug 20, 2026	26.86	27.00	26.14	26.54	26.39	-0.75%	6,712,352
Aug 19, 2026	27.88	28.00	26.40	26.74	26.59	-5.78%	13,014,949
Aug 18, 2026	27.06	28.68	26.72	28.38	28.22	5.11%	21,163,611