HKG:2190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.78	20.80	20.04	20.04	20.04	-3.19%	362,644
May 28, 2026	20.66	21.00	20.46	20.70	20.70	-0.48%	597,549
May 27, 2026	20.88	21.18	20.20	20.80	20.80	0.25%	583,502
May 26, 2026	20.92	21.00	19.95	21.00	20.75	0.38%	1,542,334
May 22, 2026	21.22	21.22	20.70	20.92	20.67	-0.38%	423,515
May 21, 2026	20.92	21.24	20.70	21.00	20.75	0.48%	282,193
May 20, 2026	21.22	21.22	20.70	20.90	20.65	-1.69%	418,637
May 19, 2026	21.36	21.58	21.16	21.26	21.01	0.38%	461,270
May 18, 2026	21.76	21.76	20.98	21.18	20.93	-3.29%	565,532
May 15, 2026	22.16	22.16	21.46	21.90	21.64	-1.17%	445,073
May 14, 2026	22.04	22.30	21.60	22.16	21.89	-	514,387
May 13, 2026	22.00	22.24	21.76	22.16	21.89	-0.27%	552,738
May 12, 2026	22.70	22.70	22.04	22.22	21.95	-1.86%	530,148
May 11, 2026	22.30	22.68	21.64	22.64	22.37	0.71%	650,685
May 8, 2026	21.92	22.48	21.56	22.48	22.21	0.90%	551,542
May 7, 2026	22.40	22.40	21.90	22.28	22.01	0.45%	516,041
May 6, 2026	22.98	23.00	22.00	22.18	21.91	-3.57%	545,788
May 5, 2026	22.70	23.04	22.58	23.00	22.72	-	482,274
May 4, 2026	22.64	23.06	22.16	23.00	22.72	0.26%	630,335
Apr 30, 2026	22.56	22.94	22.44	22.94	22.67	1.33%	569,391
Apr 29, 2026	22.52	22.86	22.44	22.64	22.37	0.18%	483,416
Apr 28, 2026	22.32	23.14	22.30	22.60	22.33	-2.33%	580,138
Apr 27, 2026	22.94	23.14	22.64	23.14	22.86	0.96%	550,006
Apr 24, 2026	22.32	23.06	22.14	22.92	22.65	1.24%	498,705
Apr 23, 2026	23.22	23.22	22.42	22.64	22.37	-2.33%	504,351
Apr 22, 2026	23.10	23.30	22.98	23.18	22.90	-0.86%	484,931
Apr 21, 2026	23.30	23.48	22.90	23.38	23.10	-0.85%	595,005
Apr 20, 2026	23.88	24.20	23.42	23.58	23.30	-1.67%	683,025
Apr 17, 2026	23.96	24.10	23.48	23.98	23.69	0.25%	589,042
Apr 16, 2026	24.16	24.30	23.56	23.92	23.63	-1.16%	661,565
Apr 15, 2026	23.50	24.64	23.12	24.20	23.91	3.33%	1,920,753
Apr 14, 2026	23.40	23.70	22.96	23.42	23.14	1.74%	667,037
Apr 13, 2026	23.28	23.64	23.00	23.02	22.74	-2.62%	448,755
Apr 10, 2026	22.86	23.64	22.68	23.64	23.36	3.32%	427,498
Apr 9, 2026	22.90	23.00	22.50	22.88	22.61	-0.61%	5,252,470
Apr 8, 2026	23.70	24.00	22.70	23.02	22.74	-2.87%	532,250
Apr 2, 2026	23.98	24.08	23.42	23.70	23.42	-1.74%	398,381
Apr 1, 2026	23.98	24.20	23.70	24.12	23.83	3.79%	700,580
Mar 31, 2026	24.00	24.10	22.90	23.24	22.96	-2.43%	471,509
Mar 30, 2026	23.20	23.82	23.20	23.82	23.53	-0.75%	544,365
Mar 27, 2026	23.72	24.14	23.46	24.00	23.71	1.18%	644,186
Mar 26, 2026	23.60	24.58	23.48	23.72	23.44	-1.58%	753,766
Mar 25, 2026	23.70	24.20	23.54	24.10	23.81	1.69%	536,295
Mar 24, 2026	23.00	23.84	22.80	23.70	23.42	3.77%	816,969
Mar 23, 2026	23.18	23.86	22.16	22.84	22.57	-1.55%	843,811
Mar 20, 2026	23.00	24.50	22.98	23.20	22.92	0.87%	1,249,513
Mar 19, 2026	22.04	23.46	22.00	23.00	22.72	4.36%	1,102,834
Mar 18, 2026	21.00	22.28	20.88	22.04	21.78	5.56%	807,087
Mar 17, 2026	21.10	21.82	20.80	20.88	20.63	-1.69%	585,223
Mar 16, 2026	21.02	21.78	20.98	21.24	20.99	-0.56%	602,152