HKG:2196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	19.33	19.33	19.00	19.00	19.00	-2.06%	1,621,767
Mar 12, 2026	19.57	19.87	19.23	19.40	19.40	-0.87%	1,794,000
Mar 11, 2026	19.75	20.04	19.57	19.57	19.57	-1.46%	1,323,404
Mar 10, 2026	19.96	20.08	19.66	19.86	19.86	1.53%	2,715,500
Mar 9, 2026	19.52	19.67	19.10	19.56	19.56	-1.11%	3,060,050
Mar 6, 2026	18.73	19.88	18.73	19.78	19.78	5.05%	3,645,184
Mar 5, 2026	18.97	19.08	18.65	18.83	18.83	2.06%	2,894,500
Mar 4, 2026	18.76	18.76	18.07	18.45	18.45	-1.97%	3,427,060
Mar 3, 2026	19.33	19.58	18.64	18.82	18.82	-2.69%	3,177,984
Mar 2, 2026	19.83	20.02	19.26	19.34	19.34	-3.40%	3,343,500
Feb 27, 2026	19.81	20.24	19.70	20.02	20.02	1.06%	2,007,857
Feb 26, 2026	20.48	20.62	19.79	19.81	19.81	-3.27%	2,963,500
Feb 25, 2026	20.54	20.74	20.34	20.48	20.48	0.49%	1,627,500
Feb 24, 2026	20.30	20.70	20.22	20.38	20.38	-1.74%	2,638,477
Feb 23, 2026	20.10	20.78	20.10	20.74	20.74	3.18%	769,255
Feb 20, 2026	20.88	20.96	20.10	20.10	20.10	-2.33%	1,031,500
Feb 16, 2026	21.20	21.20	20.12	20.58	20.58	0.59%	297,000
Feb 13, 2026	20.76	20.86	20.42	20.46	20.46	-1.45%	1,615,500
Feb 12, 2026	21.12	21.52	20.76	20.76	20.76	-1.80%	2,156,790
Feb 11, 2026	21.30	21.60	21.08	21.14	21.14	-0.19%	1,320,059
Feb 10, 2026	20.96	21.62	20.66	21.18	21.18	2.02%	4,031,600
Feb 9, 2026	20.60	20.96	20.60	20.76	20.76	1.76%	2,807,800
Feb 6, 2026	20.28	20.64	20.00	20.40	20.40	-0.58%	2,043,884
Feb 5, 2026	20.32	20.60	20.12	20.52	20.52	0.98%	2,631,744
Feb 4, 2026	20.04	20.38	19.89	20.32	20.32	1.40%	2,203,500
Feb 3, 2026	19.82	20.24	19.71	20.04	20.04	0.86%	2,329,600
Feb 2, 2026	20.24	20.42	19.69	19.87	19.87	-2.69%	3,564,505
Jan 30, 2026	20.92	21.20	20.36	20.42	20.42	-2.67%	3,291,000
Jan 29, 2026	20.72	21.10	20.46	20.98	20.98	1.25%	2,737,000
Jan 28, 2026	20.80	20.94	20.42	20.72	20.72	-0.38%	3,513,033
Jan 27, 2026	21.12	21.22	20.52	20.80	20.80	-0.95%	3,412,940
Jan 26, 2026	20.50	21.20	20.30	21.00	21.00	2.04%	4,149,000
Jan 23, 2026	20.50	20.86	20.44	20.58	20.58	1.68%	2,064,440
Jan 22, 2026	20.38	20.60	20.10	20.24	20.24	-0.98%	2,622,442
Jan 21, 2026	20.36	20.46	20.12	20.44	20.44	0.89%	3,598,500
Jan 20, 2026	20.70	20.76	20.20	20.26	20.26	-1.55%	3,040,005
Jan 19, 2026	20.92	21.00	20.52	20.58	20.58	-2.37%	2,710,103
Jan 16, 2026	21.44	21.58	20.98	21.08	21.08	-1.03%	2,822,971
Jan 15, 2026	21.70	22.02	21.20	21.30	21.30	-1.93%	3,566,005
Jan 14, 2026	21.86	22.18	21.46	21.72	21.72	-0.64%	4,399,000
Jan 13, 2026	21.10	22.16	21.10	21.86	21.86	4.00%	7,859,600
Jan 12, 2026	20.86	21.10	20.62	21.02	21.02	0.86%	4,756,734
Jan 9, 2026	20.78	21.00	20.60	20.84	20.84	0.58%	3,967,442
Jan 8, 2026	20.60	20.72	20.30	20.72	20.72	0.97%	3,664,598
Jan 7, 2026	20.86	20.86	20.10	20.52	20.52	-0.97%	9,481,639
Jan 6, 2026	20.66	20.80	20.28	20.72	20.72	1.27%	3,963,978
Jan 5, 2026	19.65	20.62	19.59	20.46	20.46	2.56%	4,328,500
Jan 2, 2026	20.06	20.06	19.36	19.95	19.95	2.05%	980,500
Dec 31, 2025	19.70	19.74	19.42	19.55	19.55	-0.10%	967,000
Dec 30, 2025	19.63	19.72	19.40	19.57	19.57	-0.31%	5,081,000