HKG:2190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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