HKG:2050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	36.24	36.54	35.50	36.48	36.48	1.90%	15,910,010
Feb 24, 2026	37.82	37.82	35.40	35.80	35.80	-6.62%	26,398,540
Feb 23, 2026	38.00	39.50	37.36	38.34	38.34	2.24%	11,728,310
Feb 20, 2026	36.90	38.80	36.00	37.50	37.50	5.57%	15,223,230
Feb 16, 2026	36.20	36.30	35.20	35.52	35.52	-1.61%	2,916,710
Feb 13, 2026	34.68	36.28	34.54	36.10	36.10	2.15%	20,770,360
Feb 12, 2026	35.10	35.56	35.04	35.34	35.34	0.91%	10,820,950
Feb 11, 2026	35.20	35.50	34.74	35.02	35.02	0.06%	11,267,430
Feb 10, 2026	34.34	35.72	34.10	35.00	35.00	2.40%	17,336,100
Feb 9, 2026	33.94	34.20	33.38	34.18	34.18	2.64%	9,677,546
Feb 6, 2026	32.50	34.08	32.38	33.30	33.30	0.30%	13,265,320
Feb 5, 2026	33.38	33.38	32.38	33.20	33.20	-2.06%	15,516,550
Feb 4, 2026	35.18	35.18	33.78	33.90	33.90	-3.97%	15,349,420
Feb 3, 2026	34.80	35.36	33.90	35.30	35.30	2.38%	20,845,940
Feb 2, 2026	35.00	36.20	33.74	34.48	34.48	-2.05%	27,900,490