HKG:2171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	18.67	19.00	18.10	18.39	18.39	-1.50%	3,356,000
Apr 1, 2026	17.49	19.17	17.38	18.67	18.67	8.23%	8,583,000
Mar 31, 2026	17.78	18.20	17.10	17.25	17.25	-0.98%	3,738,500
Mar 30, 2026	17.34	18.04	17.10	17.42	17.42	-0.23%	7,061,000
Mar 27, 2026	16.39	17.74	15.75	17.46	17.46	9.13%	10,077,270
Mar 26, 2026	16.18	16.88	15.89	16.00	16.00	0.06%	4,530,550
Mar 25, 2026	15.47	16.39	15.35	15.99	15.99	2.90%	3,798,015
Mar 24, 2026	14.96	15.57	14.54	15.54	15.54	3.88%	4,966,500
Mar 23, 2026	15.22	15.22	14.35	14.96	14.96	-1.58%	4,593,510
Mar 20, 2026	15.71	16.38	15.19	15.20	15.20	-3.18%	4,478,000
Mar 19, 2026	16.62	16.62	15.60	15.70	15.70	-5.54%	5,131,000
Mar 18, 2026	15.89	16.78	15.80	16.62	16.62	4.14%	5,268,680
Mar 17, 2026	16.45	16.65	15.60	15.96	15.96	-0.99%	4,723,015
Mar 16, 2026	15.56	16.74	15.08	16.12	16.12	4.27%	4,608,500
Mar 13, 2026	16.34	16.34	15.03	15.46	15.46	-2.77%	6,156,000
Mar 12, 2026	16.68	16.68	15.69	15.90	15.90	-2.87%	6,675,792