HKG:2171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.96	12.14	10.87	10.87	10.87	-9.11%	4,863,530
Mar 5, 2026	11.90	12.29	11.80	11.96	11.96	4.45%	2,067,940
Mar 4, 2026	12.18	12.27	11.15	11.45	11.45	-5.99%	3,512,249
Mar 3, 2026	12.26	12.80	12.10	12.18	12.18	-0.65%	1,930,000
Mar 2, 2026	13.65	13.95	12.20	12.26	12.26	-13.30%	3,707,550
Feb 27, 2026	14.77	14.77	13.56	14.14	14.14	-1.60%	2,138,855
Feb 26, 2026	15.59	15.59	14.35	14.37	14.37	-6.63%	1,606,500
Feb 25, 2026	15.87	15.90	15.37	15.39	15.39	-2.22%	1,311,400
Feb 24, 2026	16.10	16.10	15.18	15.74	15.74	-2.48%	1,333,340
Feb 23, 2026	15.62	16.41	15.62	16.14	16.14	3.33%	2,315,500
Feb 20, 2026	15.07	15.79	14.60	15.62	15.62	3.65%	2,303,000
Feb 16, 2026	14.90	15.52	14.44	15.07	15.07	4.65%	1,003,000
Feb 13, 2026	13.93	14.40	13.80	14.40	14.40	2.86%	747,500
Feb 12, 2026	14.09	14.27	13.82	14.00	14.00	-0.64%	964,000
Feb 11, 2026	13.87	14.46	13.87	14.09	14.09	1.15%	490,000
Feb 10, 2026	13.97	14.41	13.81	13.93	13.93	0.29%	1,460,500
Feb 9, 2026	14.13	14.35	13.50	13.89	13.89	-1.70%	1,754,000
Feb 6, 2026	13.20	14.50	13.20	14.13	14.13	6.32%	5,568,687
Feb 5, 2026	14.03	14.41	13.14	13.29	13.29	-6.54%	2,106,000
Feb 4, 2026	14.59	14.59	13.88	14.22	14.22	-0.63%	1,357,000
Feb 3, 2026	14.57	14.58	13.95	14.31	14.31	-0.69%	1,952,000
Feb 2, 2026	15.52	15.52	14.30	14.41	14.41	-7.03%	2,418,000
Jan 30, 2026	15.49	15.55	15.13	15.50	15.50	0.06%	620,000
Jan 29, 2026	16.21	16.21	15.39	15.49	15.49	-2.52%	968,000
Jan 28, 2026	16.46	16.60	15.62	15.89	15.89	-0.94%	1,002,000
Jan 27, 2026	16.50	16.50	15.64	16.04	16.04	1.52%	1,477,000
Jan 26, 2026	15.40	16.32	15.40	15.80	15.80	-3.66%	1,041,500
Jan 23, 2026	15.75	16.50	15.75	16.40	16.40	3.34%	1,119,400
Jan 22, 2026	15.74	16.60	15.66	15.87	15.87	1.41%	1,100,300
Jan 21, 2026	15.48	15.71	15.22	15.65	15.65	1.10%	669,500
Jan 20, 2026	15.98	15.98	15.36	15.48	15.48	-3.25%	840,500
Jan 19, 2026	16.19	16.19	15.60	16.00	16.00	-1.17%	959,500
Jan 16, 2026	16.39	16.60	15.87	16.19	16.19	-1.22%	1,399,000
Jan 15, 2026	16.13	16.50	15.86	16.39	16.39	2.05%	800,500
Jan 14, 2026	16.25	16.79	15.73	16.06	16.06	-1.77%	1,499,500
Jan 13, 2026	16.31	16.81	16.10	16.35	16.35	1.55%	1,756,362
Jan 12, 2026	16.46	16.54	15.90	16.10	16.10	-2.19%	1,011,000
Jan 9, 2026	16.38	16.50	15.90	16.46	16.46	0.49%	1,549,065
Jan 8, 2026	16.80	17.00	16.38	16.38	16.38	-1.15%	1,617,000
Jan 7, 2026	16.02	16.64	15.93	16.57	16.57	4.61%	887,000
Jan 6, 2026	16.66	16.80	15.73	15.84	15.84	-3.83%	1,386,500
Jan 5, 2026	15.32	16.60	15.12	16.47	16.47	7.51%	2,369,900
Jan 2, 2026	15.00	15.37	14.70	15.32	15.32	3.16%	906,000
Dec 31, 2025	14.73	14.85	14.32	14.85	14.85	1.92%	635,000
Dec 30, 2025	14.90	14.94	14.50	14.57	14.57	-2.15%	857,000
Dec 29, 2025	15.17	15.17	14.64	14.89	14.89	-1.39%	1,332,139
Dec 24, 2025	15.17	15.21	14.86	15.10	15.10	-0.85%	362,634
Dec 23, 2025	15.00	15.77	14.95	15.23	15.23	0.53%	1,362,500
Dec 22, 2025	15.20	15.31	14.71	15.15	15.15	1.00%	1,351,000
Dec 19, 2025	15.00	15.35	14.78	15.00	15.00	1.28%	896,000