HKG:2171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	15.56	16.34	15.37	15.75	15.75	1.22%	4,738,005
Jun 17, 2026	15.70	15.99	15.19	15.56	15.56	-1.71%	4,304,500
Jun 16, 2026	15.95	15.95	15.25	15.83	15.83	-0.06%	3,309,500
Jun 15, 2026	15.77	15.95	14.92	15.84	15.84	5.46%	7,156,000
Jun 12, 2026	15.98	16.50	15.02	15.02	15.02	-5.83%	11,058,000
Jun 11, 2026	15.72	15.98	15.31	15.95	15.95	1.92%	5,232,500
Jun 10, 2026	15.20	16.13	15.12	15.65	15.65	2.96%	8,336,817
Jun 9, 2026	15.14	15.55	14.59	15.20	15.20	-0.20%	6,542,500
Jun 8, 2026	15.84	16.08	15.13	15.23	15.23	-6.68%	4,469,000
Jun 5, 2026	16.70	17.44	16.32	16.32	16.32	-1.69%	5,554,463
Jun 4, 2026	16.18	16.76	15.68	16.60	16.60	3.36%	6,006,000
Jun 3, 2026	16.98	16.98	15.61	16.06	16.06	-2.31%	5,364,500
Jun 2, 2026	17.26	17.26	16.30	16.44	16.44	-4.97%	3,572,780
Jun 1, 2026	18.11	18.16	16.91	17.30	17.30	-4.47%	5,768,000
May 29, 2026	17.90	18.11	16.78	18.11	18.11	6.47%	6,479,756
May 28, 2026	17.85	18.51	16.83	17.01	17.01	-6.13%	4,563,000
May 27, 2026	18.20	18.30	17.69	18.12	18.12	1.68%	3,164,000
May 26, 2026	16.98	18.28	16.50	17.82	17.82	1.77%	7,354,500
May 22, 2026	17.40	18.20	17.30	17.51	17.51	-	4,356,674
May 21, 2026	17.78	18.41	17.49	17.51	17.51	-0.68%	4,324,500
May 20, 2026	18.50	18.50	17.47	17.63	17.63	-3.13%	5,560,500
May 19, 2026	18.66	19.00	17.78	18.20	18.20	-2.47%	6,793,500
May 18, 2026	19.88	19.88	18.27	18.66	18.66	-5.38%	8,701,500
May 15, 2026	20.50	20.66	19.12	19.72	19.72	-10.04%	42,776,872
May 14, 2026	23.02	23.46	21.50	21.92	21.92	-4.53%	6,845,892
May 13, 2026	23.04	24.60	22.60	22.96	22.96	1.41%	7,636,000
May 12, 2026	23.02	24.32	22.40	22.64	22.64	-2.25%	3,772,167
May 11, 2026	23.26	23.44	22.34	23.16	23.16	-0.52%	3,995,500
May 8, 2026	24.18	24.42	22.40	23.28	23.28	-2.18%	6,918,500
May 7, 2026	22.00	24.18	22.00	23.80	23.80	8.18%	8,156,000
May 6, 2026	22.00	22.34	21.20	22.00	22.00	4.27%	4,080,000
May 5, 2026	21.48	21.50	20.90	21.10	21.10	-1.77%	859,000
May 4, 2026	21.80	21.92	21.28	21.48	21.48	-0.56%	1,122,500
Apr 30, 2026	22.00	22.30	21.28	21.60	21.60	-0.92%	3,487,500
Apr 29, 2026	23.06	23.06	21.58	21.80	21.80	-4.22%	5,878,760
Apr 28, 2026	24.30	24.78	22.56	22.76	22.76	-5.87%	4,400,037
Apr 27, 2026	24.70	24.92	23.90	24.18	24.18	-2.11%	3,399,500
Apr 24, 2026	23.80	24.96	23.24	24.70	24.70	3.78%	4,503,000
Apr 23, 2026	24.08	24.60	23.24	23.80	23.80	-2.30%	3,238,000
Apr 22, 2026	25.00	25.00	23.74	24.36	24.36	-2.56%	6,437,282
Apr 21, 2026	26.48	26.58	24.72	25.00	25.00	-5.94%	9,486,501
Apr 20, 2026	25.18	28.60	25.12	26.58	26.58	6.75%	15,385,200
Apr 17, 2026	23.80	24.90	23.70	24.90	24.90	3.66%	5,219,500
Apr 16, 2026	22.18	24.98	22.00	24.02	24.02	9.18%	10,740,600
Apr 15, 2026	21.00	22.10	21.00	22.00	22.00	5.26%	6,415,860
Apr 14, 2026	18.99	21.28	18.75	20.90	20.90	11.17%	9,483,059
Apr 13, 2026	18.31	18.95	18.15	18.80	18.80	3.07%	2,825,500
Apr 10, 2026	17.94	18.43	17.64	18.24	18.24	2.41%	2,272,500
Apr 9, 2026	18.21	18.40	17.60	17.81	17.81	-0.84%	2,665,500
Apr 8, 2026	18.85	18.98	17.82	17.96	17.96	-2.34%	4,738,000