HKG:2190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	19.09	19.12	18.82	19.08	19.08	-0.05%	73,520
Jul 30, 2026	19.18	19.21	18.89	19.09	19.09	-1.19%	97,504
Jul 29, 2026	19.52	19.55	19.19	19.32	19.32	0.73%	140,629
Jul 28, 2026	19.26	19.32	19.03	19.18	19.18	-1.08%	67,141
Jul 27, 2026	19.25	19.66	19.13	19.39	19.39	0.41%	132,119
Jul 24, 2026	19.10	19.34	18.88	19.31	19.31	-0.05%	90,653
Jul 23, 2026	19.27	19.98	19.14	19.32	19.32	0.26%	270,058
Jul 22, 2026	19.67	19.69	19.26	19.27	19.27	-1.68%	284,617
Jul 21, 2026	19.18	19.60	18.88	19.60	19.60	1.24%	194,768
Jul 20, 2026	19.62	19.70	19.06	19.36	19.36	-0.87%	158,094
Jul 17, 2026	20.34	20.34	19.10	19.53	19.53	-4.08%	306,442
Jul 16, 2026	20.36	20.36	19.90	20.36	20.36	1.90%	294,902
Jul 15, 2026	19.76	20.42	19.71	19.98	19.98	2.10%	335,025
Jul 14, 2026	19.22	19.64	18.80	19.57	19.57	1.50%	179,719
Jul 13, 2026	19.12	19.62	18.91	19.28	19.28	0.05%	289,616
Jul 10, 2026	18.76	19.30	18.70	19.27	19.27	1.80%	219,218
Jul 9, 2026	19.13	19.63	18.83	18.93	18.93	-1.82%	258,084
Jul 8, 2026	19.43	19.44	19.00	19.28	19.28	-0.77%	245,782
Jul 7, 2026	19.57	19.98	19.11	19.43	19.43	-1.52%	235,099
Jul 6, 2026	20.00	20.32	19.42	19.73	19.73	-1.35%	865,994
Jul 3, 2026	19.06	20.00	19.06	20.00	20.00	5.32%	563,266
Jul 2, 2026	18.50	19.31	18.50	18.99	18.99	4.69%	614,165
Jun 30, 2026	18.41	18.58	17.84	18.14	18.14	-2.10%	286,032
Jun 29, 2026	17.74	18.57	17.47	18.53	18.53	6.80%	432,505
Jun 26, 2026	17.71	17.81	17.10	17.35	17.35	-2.36%	813,998
Jun 25, 2026	18.09	18.12	17.41	17.77	17.77	-1.77%	257,370
Jun 24, 2026	18.22	18.52	17.33	18.09	18.09	-0.71%	300,741
Jun 23, 2026	18.60	18.60	17.61	18.22	18.22	0.72%	957,489
Jun 22, 2026	18.70	18.70	17.50	18.09	18.09	-1.68%	684,724
Jun 18, 2026	18.71	19.00	18.29	18.40	18.40	-1.60%	784,068
Jun 17, 2026	18.78	18.88	18.49	18.70	18.70	-0.32%	355,188
Jun 16, 2026	19.09	19.10	18.61	18.76	18.76	-1.93%	322,137
Jun 15, 2026	19.00	19.19	18.78	19.13	19.13	0.05%	565,410
Jun 12, 2026	18.19	19.12	18.05	19.12	19.12	5.11%	595,354
Jun 11, 2026	18.91	19.08	18.00	18.19	18.19	-4.26%	1,049,787
Jun 10, 2026	19.49	19.49	18.50	19.00	19.00	-0.84%	485,231
Jun 9, 2026	19.13	19.16	18.60	19.16	19.16	-0.16%	486,220
Jun 8, 2026	19.57	19.57	18.93	19.19	19.19	-2.79%	320,708
Jun 5, 2026	20.00	20.14	19.46	19.74	19.74	-1.30%	238,794
Jun 4, 2026	19.85	20.20	19.46	20.00	20.00	1.16%	1,331,721
Jun 3, 2026	20.20	20.20	19.16	19.77	19.77	-2.99%	752,643
Jun 2, 2026	20.22	20.38	19.80	20.38	20.38	0.69%	332,121
Jun 1, 2026	20.06	20.52	19.91	20.24	20.24	1.00%	447,357
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