HKG:2190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	19.21	19.21	18.50	18.66	18.66	-1.74%	210,028
Nov 10, 2026	18.96	19.23	18.38	18.99	18.99	0.16%	669,636
Nov 9, 2026	21.00	21.98	18.96	18.96	18.96	-2.22%	800,123
Nov 6, 2026	19.56	19.56	18.82	19.39	19.39	-0.87%	224,559
Nov 5, 2026	19.40	19.71	19.10	19.56	19.56	1.19%	187,535
Nov 4, 2026	18.80	19.36	18.70	19.33	19.33	3.31%	366,357
Nov 3, 2026	19.10	19.57	18.63	18.71	18.71	-2.04%	151,492
Nov 2, 2026	18.96	19.42	18.41	19.10	19.10	2.47%	439,035
Oct 30, 2026	19.22	19.55	18.50	18.64	18.64	-3.02%	304,103
Oct 29, 2026	20.00	20.00	19.14	19.22	19.22	-0.93%	114,018
Oct 28, 2026	19.27	19.49	19.01	19.40	19.40	0.73%	274,039
Oct 27, 2026	19.65	19.65	18.91	19.26	19.26	-0.57%	293,051
Oct 26, 2026	19.50	19.65	19.19	19.37	19.37	-0.67%	178,052
Oct 23, 2026	19.41	19.65	19.00	19.50	19.50	-1.47%	268,793
Oct 22, 2026	21.02	21.02	19.40	19.79	19.79	-3.46%	280,436
Oct 21, 2026	20.62	20.86	20.32	20.50	20.50	-	104,036
Oct 20, 2026	20.16	21.02	19.80	20.50	20.50	1.99%	364,106
Oct 16, 2026	20.56	20.66	19.90	20.10	20.10	-1.18%	390,556
Oct 15, 2026	20.64	20.80	20.34	20.34	20.34	-3.05%	405,855
Oct 14, 2026	21.20	21.50	20.92	20.98	20.98	-0.38%	399,554
Oct 13, 2026	20.22	21.14	20.10	21.06	21.06	3.54%	1,069,065
Oct 12, 2026	20.50	20.74	20.24	20.34	20.34	-0.78%	403,531
Oct 9, 2026	20.80	20.94	20.20	20.50	20.50	-0.10%	255,926
Oct 8, 2026	21.64	21.64	20.52	20.52	20.52	-5.09%	388,047
Oct 7, 2026	22.00	22.00	21.38	21.62	21.62	-1.19%	288,253
Oct 6, 2026	21.38	21.88	21.22	21.88	21.88	3.31%	284,103
Oct 5, 2026	21.70	21.70	20.92	21.18	21.18	-1.21%	219,029
Oct 2, 2026	21.56	21.56	20.98	21.44	21.44	-0.74%	293,017
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