HKG:2196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	19.82	20.24	19.71	19.98	-	0.55%	1,025,000
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
Dec 29, 2025	20.48	20.48	19.63	19.63	19.63	-4.34%	5,920,500
Dec 24, 2025	20.52	20.74	20.34	20.52	20.52	-1.06%	1,216,963
Dec 23, 2025	20.70	21.02	20.60	20.74	20.74	-	1,952,000
Dec 22, 2025	21.10	21.16	20.68	20.74	20.74	-1.61%	2,121,956
Dec 19, 2025	20.50	21.10	20.42	21.08	21.08	2.23%	4,570,108
Dec 18, 2025	20.50	20.76	20.26	20.62	20.62	0.29%	2,825,500
Dec 17, 2025	21.10	21.18	20.30	20.56	20.56	-2.37%	5,304,461
Dec 16, 2025	21.96	22.18	20.20	21.06	21.06	-5.81%	15,427,570
Dec 15, 2025	22.70	22.70	22.18	22.36	22.36	-0.71%	4,560,119
Dec 12, 2025	22.32	22.56	21.80	22.52	22.52	1.08%	5,212,557
Dec 11, 2025	22.22	22.96	22.20	22.28	22.28	-0.09%	6,262,810
Dec 10, 2025	22.38	22.94	22.16	22.30	22.30	3.82%	10,962,500
Dec 9, 2025	21.24	21.88	21.24	21.48	21.48	0.94%	3,923,500
Dec 8, 2025	21.52	21.88	21.12	21.28	21.28	-0.93%	3,527,081
Dec 5, 2025	21.30	21.48	21.00	21.48	21.48	1.03%	1,731,511
Dec 4, 2025	21.36	21.36	21.00	21.26	21.26	0.85%	1,424,008
Dec 3, 2025	21.42	21.42	20.94	21.08	21.08	-1.13%	1,932,313
Dec 2, 2025	21.38	21.44	21.10	21.32	21.32	-0.28%	1,564,600
Dec 1, 2025	20.90	21.38	20.90	21.38	21.38	1.91%	2,444,100
Nov 28, 2025	21.10	21.42	20.88	20.98	20.98	-1.41%	3,311,000
Nov 27, 2025	21.90	21.90	21.16	21.28	21.28	-1.21%	2,996,000
Nov 26, 2025	21.56	22.08	21.46	21.54	21.54	-0.09%	3,560,549
Nov 25, 2025	21.18	21.82	21.06	21.56	21.56	2.08%	5,042,034
Nov 24, 2025	21.36	21.62	21.00	21.12	21.12	-1.31%	7,649,305
Nov 21, 2025	22.10	22.10	21.32	21.40	21.40	-3.86%	4,653,517