HKG:2171 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	12.79	13.00	12.70	12.89	12.89	0.78%	98,000
Sep 24, 2026	13.20	13.20	12.62	12.79	12.79	-3.11%	1,515,000
Sep 23, 2026	13.40	13.54	13.02	13.20	13.20	0.61%	1,443,500
Sep 22, 2026	13.50	13.65	13.08	13.12	13.12	-2.09%	1,589,500
Sep 21, 2026	12.70	13.60	12.62	13.40	13.40	5.10%	3,878,000
Sep 18, 2026	12.42	12.77	12.34	12.75	12.75	3.66%	3,588,500
Sep 17, 2026	12.70	12.70	12.25	12.30	12.30	-1.84%	1,194,000
Sep 16, 2026	12.70	12.70	12.30	12.53	12.53	0.40%	1,459,665
Sep 15, 2026	12.90	12.90	12.37	12.48	12.48	-2.04%	1,943,500
Sep 14, 2026	12.90	12.94	12.21	12.74	12.74	1.51%	2,385,500
Sep 11, 2026	12.47	13.09	12.22	12.55	12.55	0.64%	3,270,000
Sep 10, 2026	13.30	13.32	12.41	12.47	12.47	-7.15%	3,840,000
Sep 9, 2026	13.40	13.63	13.15	13.43	13.43	0.22%	1,792,000
Sep 8, 2026	13.55	13.65	13.21	13.40	13.40	1.06%	1,785,500
Sep 7, 2026	13.43	13.90	13.16	13.26	13.26	-1.27%	1,777,000
Sep 4, 2026	13.16	13.61	13.10	13.43	13.43	2.36%	2,465,000
Sep 3, 2026	13.09	13.25	12.88	13.12	13.12	2.02%	2,310,100
Sep 2, 2026	13.10	13.42	12.52	12.86	12.86	-1.83%	2,576,406
Sep 1, 2026	13.21	13.42	12.90	13.10	13.10	-0.83%	2,215,000
Aug 31, 2026	13.42	13.54	13.15	13.21	13.21	-1.93%	2,399,000
Aug 28, 2026	13.77	13.86	13.47	13.47	13.47	-1.68%	1,395,500
Aug 27, 2026	13.69	13.73	13.31	13.70	13.70	2.54%	1,315,500
Aug 26, 2026	13.64	13.98	13.31	13.36	13.36	-	2,589,500
Aug 25, 2026	13.33	13.41	12.95	13.36	13.36	1.14%	1,899,500
Aug 24, 2026	13.53	13.62	13.21	13.21	13.21	-2.37%	1,857,000
Aug 21, 2026	14.25	14.25	13.39	13.53	13.53	-4.72%	3,822,500
Aug 20, 2026	16.00	16.67	14.17	14.20	14.20	-4.70%	8,849,500
Aug 19, 2026	14.40	15.79	14.36	14.90	14.90	1.36%	3,204,500
Aug 18, 2026	14.41	15.00	14.32	14.70	14.70	2.15%	2,004,500
Aug 17, 2026	14.99	14.99	13.99	14.39	14.39	-4.13%	3,530,000
Aug 14, 2026	15.45	15.50	14.85	15.01	15.01	-2.85%	1,576,500
Aug 13, 2026	15.98	16.16	15.35	15.45	15.45	-2.34%	2,579,000
Aug 12, 2026	15.44	15.97	15.18	15.82	15.82	4.56%	2,258,026
Aug 11, 2026	15.13	15.58	15.00	15.13	15.13	-	2,090,500
Aug 10, 2026	15.60	16.00	15.04	15.13	15.13	-1.30%	2,110,000
Aug 7, 2026	14.86	15.65	14.88	15.33	15.33	3.02%	3,037,974
Aug 6, 2026	14.18	14.88	13.79	14.88	14.88	5.53%	2,562,500
Aug 5, 2026	13.25	14.10	13.16	14.10	14.10	6.02%	3,286,000
Aug 4, 2026	13.12	13.45	12.99	13.30	13.30	3.83%	2,095,500
Aug 3, 2026	13.60	13.60	12.81	12.81	12.81	-4.47%	1,798,765
Jul 31, 2026	12.85	13.55	12.85	13.41	13.41	4.36%	2,944,000
Jul 30, 2026	13.50	13.51	12.82	12.85	12.85	-4.81%	2,418,500
Jul 29, 2026	13.45	13.50	12.93	13.50	13.50	2.43%	1,713,000
Jul 28, 2026	14.17	14.17	13.18	13.18	13.18	-6.99%	1,881,500
Jul 27, 2026	14.88	14.88	13.72	14.17	14.17	-4.06%	3,367,908
Jul 24, 2026	14.47	14.77	13.97	14.77	14.77	2.50%	2,605,000
Jul 23, 2026	14.90	14.90	14.35	14.41	14.41	-3.87%	1,852,100
Jul 22, 2026	15.16	15.25	14.60	14.99	14.99	-0.60%	2,776,500
Jul 21, 2026	15.20	15.70	14.63	15.08	15.08	0.67%	2,306,000
Jul 20, 2026	15.98	16.16	14.98	14.98	14.98	-6.26%	2,700,030