HKG:2050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.40	29.66	27.92	28.10	28.10	1.44%	17,139,600
Jul 9, 2026	27.50	28.28	27.14	27.70	27.70	-0.57%	10,994,550
Jul 8, 2026	28.44	28.52	26.92	27.86	27.86	-2.38%	14,572,525
Jul 7, 2026	29.02	29.76	27.96	28.54	28.54	-0.34%	14,509,810
Jul 6, 2026	30.48	30.48	28.54	28.96	28.64	-4.49%	14,917,342
Jul 3, 2026	27.48	31.24	27.22	30.32	29.98	10.33%	36,005,038
Jul 2, 2026	26.98	28.62	26.98	27.48	27.17	3.93%	20,589,821
Jun 30, 2026	25.60	27.10	25.50	26.44	26.15	5.09%	16,615,921
Jun 29, 2026	24.26	25.46	24.26	25.16	24.88	3.03%	10,895,684
Jun 26, 2026	25.86	25.86	24.12	24.42	24.15	-5.35%	13,593,014
Jun 25, 2026	25.78	26.14	25.12	25.80	25.51	1.18%	14,306,000
Jun 24, 2026	25.70	26.00	25.08	25.50	25.22	-0.86%	14,333,700
Jun 23, 2026	26.54	26.74	25.30	25.72	25.43	-3.67%	13,028,000
Jun 22, 2026	28.00	28.00	26.10	26.70	26.40	-3.82%	16,503,419
Jun 18, 2026	27.50	28.16	27.24	27.76	27.45	0.95%	14,693,260
Jun 17, 2026	28.00	28.44	27.32	27.50	27.19	-2.14%	11,380,080
Jun 16, 2026	29.48	29.48	27.84	28.10	27.79	-4.10%	10,900,400
Jun 15, 2026	28.72	29.48	28.52	29.30	28.97	3.24%	10,832,960
Jun 12, 2026	29.06	30.14	28.22	28.38	28.06	-1.25%	13,692,340
Jun 11, 2026	29.08	29.08	27.62	28.74	28.42	-1.84%	14,503,070
Jun 10, 2026	30.02	30.26	28.50	29.28	28.95	-3.37%	17,979,000
Jun 9, 2026	30.40	30.48	29.12	30.30	29.96	-	13,905,608
Jun 8, 2026	30.36	31.18	29.30	30.30	29.96	-1.37%	19,587,251
Jun 5, 2026	31.62	32.38	30.40	30.72	30.38	-2.85%	27,426,740
Jun 4, 2026	30.90	32.70	30.24	31.62	31.27	2.00%	18,157,080
Jun 3, 2026	31.40	32.06	30.66	31.00	30.66	-0.77%	12,283,510
Jun 2, 2026	30.60	31.58	30.34	31.24	30.89	1.69%	17,082,360
Jun 1, 2026	31.42	31.76	30.62	30.72	30.38	-2.23%	14,626,020
May 29, 2026	32.90	33.40	31.10	31.42	31.07	-4.56%	18,803,360
May 28, 2026	34.96	34.96	31.90	32.92	32.55	-4.91%	26,534,900
May 27, 2026	36.40	36.40	34.52	34.62	34.24	-4.89%	16,895,400
May 26, 2026	36.16	37.90	35.56	36.40	36.00	0.61%	45,373,000
May 22, 2026	35.40	36.60	34.40	36.18	35.78	4.27%	29,062,950
May 21, 2026	33.68	35.74	33.68	34.70	34.31	3.03%	31,621,640
May 20, 2026	34.18	34.18	33.10	33.68	33.31	-1.92%	14,297,830
May 19, 2026	35.20	35.40	33.58	34.34	33.96	-1.72%	17,708,010
May 18, 2026	35.90	35.90	34.60	34.94	34.55	-2.73%	25,022,000
May 15, 2026	33.68	36.68	33.32	35.92	35.52	6.84%	51,536,620
May 14, 2026	35.80	35.80	33.48	33.62	33.25	-3.94%	14,438,300
May 13, 2026	34.50	35.20	33.82	35.00	34.61	1.04%	13,294,360
May 12, 2026	35.46	35.88	34.12	34.64	34.25	-1.65%	14,499,380
May 11, 2026	35.90	36.18	34.96	35.22	34.83	-0.90%	16,582,880
May 8, 2026	35.10	37.08	34.72	35.54	35.14	0.40%	34,327,960
May 7, 2026	33.96	35.40	33.46	35.40	35.01	5.80%	21,135,350
May 6, 2026	34.28	34.70	33.12	33.46	33.09	-3.91%	18,897,700
May 5, 2026	34.20	34.96	33.56	34.82	34.43	1.22%	6,049,267
May 4, 2026	33.40	34.74	33.30	34.40	34.02	3.61%	7,127,100
Apr 30, 2026	31.40	34.14	31.40	33.20	32.83	4.14%	18,813,990
Apr 29, 2026	31.40	32.20	31.00	31.88	31.53	2.25%	6,505,360
Apr 28, 2026	32.20	32.20	30.90	31.18	30.83	-2.26%	8,416,304