HKG:2190 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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