HKG:2050 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.46	26.36	25.46	26.18	26.18	5.65%	15,180,508
Jul 30, 2026	25.58	25.68	24.40	24.78	24.78	-3.05%	6,991,738
Jul 29, 2026	25.02	25.60	24.62	25.56	25.56	2.40%	7,547,276
Jul 28, 2026	25.54	26.18	24.62	24.96	24.96	-3.33%	8,211,003
Jul 27, 2026	25.02	26.00	24.70	25.82	25.82	3.20%	7,243,506
Jul 24, 2026	25.20	25.30	24.24	25.02	25.02	-3.70%	10,553,700
Jul 23, 2026	25.66	26.36	24.80	25.98	25.98	-0.23%	7,044,415
Jul 22, 2026	26.48	26.66	25.48	26.04	26.04	-0.69%	8,736,498
Jul 21, 2026	25.90	26.74	25.24	26.22	26.22	2.50%	13,420,960
Jul 20, 2026	26.38	26.68	25.00	25.58	25.58	-1.84%	12,666,400
Jul 17, 2026	27.98	27.98	25.66	26.06	26.06	-5.99%	11,178,300
Jul 16, 2026	27.50	28.28	27.06	27.72	27.72	0.80%	7,178,500
Jul 15, 2026	27.70	27.80	27.00	27.50	27.50	0.73%	5,091,680
Jul 14, 2026	27.58	27.68	26.18	27.30	27.30	-0.94%	7,574,700
Jul 13, 2026	28.06	28.18	27.00	27.56	27.56	-1.92%	7,428,700
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