HKG:2190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.50	21.80	21.50	21.60	21.60	0.47%	170,775
Sep 29, 2026	21.50	21.76	21.32	21.50	21.50	0.94%	334,046
Sep 28, 2026	21.66	21.66	21.02	21.30	21.30	-1.39%	365,393
Sep 25, 2026	21.32	21.60	20.74	21.60	21.60	1.41%	242,538
Sep 24, 2026	21.02	21.30	20.72	21.30	21.30	0.95%	492,690
Sep 23, 2026	20.88	21.18	20.88	21.10	21.10	0.86%	581,275
Sep 22, 2026	20.56	20.96	20.32	20.92	20.92	1.26%	626,264
Sep 21, 2026	20.28	21.02	20.28	20.66	20.66	0.10%	628,812
Sep 18, 2026	21.02	21.04	20.58	20.64	20.64	-	598,018
Sep 17, 2026	20.52	21.16	20.26	20.64	20.64	-0.19%	839,815
Sep 16, 2026	20.44	21.36	20.44	20.68	20.68	1.17%	794,564
Sep 15, 2026	20.18	20.80	20.18	20.44	20.44	-1.35%	529,054
Sep 14, 2026	20.42	20.80	20.06	20.72	20.72	1.77%	592,803
Sep 11, 2026	20.10	20.48	20.02	20.36	20.36	-	1,401,519
Sep 10, 2026	20.90	20.90	20.18	20.36	20.36	-3.05%	785,657
Sep 9, 2026	21.44	21.44	20.74	21.00	21.00	-1.13%	422,500
Sep 8, 2026	21.50	21.24	20.68	21.24	21.24	0.38%	551,137
Sep 7, 2026	22.20	22.20	21.10	21.16	21.16	-3.82%	588,058
Sep 4, 2026	21.38	22.02	21.38	22.00	22.00	2.90%	576,291
Sep 3, 2026	21.38	21.60	21.06	21.38	21.38	-	189,054
Sep 2, 2026	21.28	21.66	20.92	21.38	21.38	0.47%	1,301,720
Sep 1, 2026	21.38	22.00	21.06	21.28	21.28	-0.47%	802,271
Aug 31, 2026	21.70	21.86	21.02	21.38	21.38	-2.20%	499,206
Aug 28, 2026	22.00	22.40	21.70	21.86	21.86	-0.36%	1,168,482
Aug 27, 2026	22.08	22.08	21.48	21.94	21.94	-0.99%	849,960
Aug 26, 2026	21.38	22.50	21.30	22.16	22.16	4.53%	3,479,459
Aug 25, 2026	20.98	21.20	20.24	21.20	21.20	1.05%	1,291,787
Aug 24, 2026	21.66	21.66	20.48	20.98	20.98	-0.29%	1,943,229
Aug 21, 2026	20.42	21.66	20.40	21.04	21.04	6.80%	2,579,226
Aug 20, 2026	19.50	20.34	19.50	19.70	19.70	1.03%	407,639
Aug 19, 2026	19.75	19.75	19.40	19.50	19.50	-1.27%	173,859
Aug 18, 2026	19.92	20.02	19.72	19.75	19.75	-1.00%	170,088
Aug 17, 2026	19.49	20.38	19.31	19.95	19.95	3.05%	345,667
Aug 14, 2026	19.67	19.68	19.23	19.36	19.36	-2.62%	133,806
Aug 13, 2026	19.96	19.96	19.51	19.88	19.88	0.51%	211,122
Aug 12, 2026	19.72	20.00	19.54	19.78	19.78	0.41%	101,234
Aug 11, 2026	20.36	20.36	19.70	19.70	19.70	-2.67%	225,463
Aug 10, 2026	19.62	20.40	19.58	20.24	20.24	3.85%	340,079
Aug 7, 2026	18.60	19.82	18.39	19.49	19.49	3.18%	347,899
Aug 6, 2026	18.45	18.89	18.40	18.89	18.89	2.77%	180,554
Aug 5, 2026	18.78	18.78	18.21	18.38	18.38	1.88%	113,522
Aug 4, 2026	18.97	18.97	17.93	18.04	18.04	-2.49%	203,615
Aug 3, 2026	19.17	19.17	18.50	18.50	18.50	-3.04%	138,142
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