HKG:2196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.98	16.59	15.64	16.34	16.34	2.32%	4,150,184
Jul 9, 2026	16.37	16.47	15.88	15.97	15.97	-2.08%	2,823,264
Jul 8, 2026	16.35	16.58	16.10	16.31	16.31	0.80%	3,154,671
Jul 7, 2026	16.85	16.85	16.11	16.18	16.18	-3.40%	2,446,015
Jul 6, 2026	16.57	17.09	16.40	16.75	16.75	1.09%	5,905,708
Jul 3, 2026	16.35	16.72	16.25	16.57	16.57	2.92%	3,849,500
Jul 2, 2026	15.77	16.24	15.53	16.10	16.10	6.55%	5,812,000
Jun 30, 2026	15.67	15.91	14.98	15.11	15.11	-3.51%	6,495,138
Jun 29, 2026	15.16	16.01	14.90	15.66	15.66	3.98%	6,237,000
Jun 26, 2026	15.21	15.54	14.95	15.06	15.06	-2.71%	2,467,380
Jun 25, 2026	15.51	15.61	15.15	15.48	15.48	-1.09%	2,385,406
Jun 24, 2026	15.53	16.12	15.53	15.65	15.65	0.06%	3,197,380
Jun 23, 2026	15.26	16.06	15.26	15.64	15.64	0.90%	2,535,000
Jun 22, 2026	15.60	15.66	15.17	15.50	15.50	-1.52%	2,721,526
Jun 18, 2026	15.68	15.98	15.46	15.74	15.74	-0.13%	2,478,146
Jun 17, 2026	16.12	16.19	15.71	15.76	15.76	-2.11%	1,403,500
Jun 16, 2026	16.38	16.39	16.03	16.10	16.10	-1.53%	1,714,500
Jun 15, 2026	16.45	16.62	16.23	16.35	16.35	-0.30%	1,998,000
Jun 12, 2026	15.99	16.46	15.99	16.40	16.40	1.93%	2,832,000
Jun 11, 2026	16.08	16.34	15.82	16.09	16.09	-1.35%	3,874,000
Jun 10, 2026	16.17	16.32	15.96	16.31	16.31	0.99%	2,594,186
Jun 9, 2026	15.89	16.16	15.56	16.15	16.15	1.64%	4,525,500
Jun 8, 2026	16.01	16.12	15.79	15.89	15.89	-2.09%	3,900,867
Jun 5, 2026	16.21	16.57	16.20	16.23	16.23	-0.06%	2,847,424
Jun 4, 2026	16.55	16.55	16.13	16.24	16.24	-1.28%	2,979,000
Jun 3, 2026	17.16	17.16	16.36	16.45	16.45	-3.80%	5,461,000
Jun 2, 2026	17.22	17.22	16.85	17.10	17.10	-0.29%	2,612,000
Jun 1, 2026	17.30	17.45	17.08	17.15	17.15	0.76%	3,617,000
May 29, 2026	16.69	17.36	16.59	17.02	17.02	2.90%	3,630,100
May 28, 2026	17.09	17.09	16.44	16.54	16.54	-2.59%	3,631,700
May 27, 2026	17.28	17.29	16.85	16.98	16.98	-1.57%	3,137,000
May 26, 2026	17.38	17.43	17.01	17.25	17.25	-0.86%	2,477,000
May 22, 2026	17.52	17.61	17.33	17.40	17.40	-0.46%	2,050,846
May 21, 2026	17.61	17.86	17.41	17.48	17.48	-1.02%	1,955,575
May 20, 2026	17.86	17.86	17.42	17.66	17.66	-0.67%	1,825,138
May 19, 2026	17.77	18.01	17.53	17.78	17.78	0.06%	2,002,638
May 18, 2026	18.09	18.09	17.64	17.77	17.77	-1.77%	1,844,000
May 15, 2026	18.46	18.46	17.94	18.09	18.09	-2.00%	2,667,599
May 14, 2026	18.74	18.82	18.25	18.46	18.46	-0.91%	2,051,831
May 13, 2026	18.90	18.91	18.53	18.63	18.63	-1.38%	2,215,506
May 12, 2026	19.15	19.43	18.89	18.89	18.89	-2.68%	3,174,841
May 11, 2026	19.07	19.47	18.94	19.41	19.41	1.78%	2,983,000
May 8, 2026	18.95	19.24	18.80	19.07	19.07	-0.16%	3,528,323
May 7, 2026	18.95	19.28	18.92	19.10	19.10	1.00%	1,809,970
May 6, 2026	19.01	19.17	18.68	18.91	18.91	0.48%	2,527,500
May 5, 2026	19.00	19.51	18.45	18.82	18.82	-1.62%	1,408,200
May 4, 2026	19.01	19.33	18.93	19.13	19.13	0.10%	690,500
Apr 30, 2026	19.58	19.58	19.03	19.11	19.11	-2.40%	3,528,235
Apr 29, 2026	20.16	20.16	19.39	19.58	19.58	-1.90%	2,766,483
Apr 28, 2026	19.55	20.36	19.55	19.96	19.96	1.27%	3,158,512