HKG:2196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.55	20.36	19.55	19.96	19.96	1.27%	3,158,512
Apr 27, 2026	20.16	20.16	19.68	19.71	19.71	-2.14%	1,452,000
Apr 24, 2026	20.32	20.34	19.80	20.14	20.14	-0.40%	1,997,777
Apr 23, 2026	20.22	20.44	19.92	20.22	20.22	0.10%	2,523,000
Apr 22, 2026	19.90	20.22	19.90	20.20	20.20	0.50%	2,055,500
Apr 21, 2026	19.86	20.28	19.86	20.10	20.10	1.01%	2,214,476
Apr 20, 2026	20.30	20.30	19.88	19.90	19.90	-1.29%	1,551,000
Apr 17, 2026	20.72	20.72	19.90	20.16	20.16	-1.47%	2,649,655
Apr 16, 2026	20.70	20.76	20.22	20.46	20.46	-1.16%	3,395,038
Apr 15, 2026	19.97	20.78	19.97	20.70	20.70	4.86%	5,178,502
Apr 14, 2026	19.70	19.86	19.51	19.74	19.74	0.71%	2,506,407
Apr 13, 2026	19.95	20.04	19.40	19.60	19.60	-1.80%	1,889,657
Apr 10, 2026	20.00	20.32	19.90	19.96	19.96	-0.30%	2,198,752
Apr 9, 2026	20.40	20.68	19.91	20.02	20.02	-0.79%	2,404,152
Apr 8, 2026	20.78	21.00	20.16	20.18	20.18	-2.98%	4,097,000
Apr 2, 2026	20.60	21.10	20.42	20.80	20.80	1.66%	4,849,100
Apr 1, 2026	19.99	20.54	19.83	20.46	20.46	3.23%	5,081,305
Mar 31, 2026	19.31	20.24	19.31	19.82	19.82	0.30%	3,259,542
Mar 30, 2026	19.61	19.93	19.44	19.76	19.76	-0.25%	4,526,500
Mar 27, 2026	18.77	19.95	18.70	19.81	19.81	5.43%	5,092,821
Mar 26, 2026	19.06	19.36	18.62	18.79	18.79	-0.79%	2,735,000
Mar 25, 2026	18.46	19.25	18.37	18.94	18.94	3.89%	2,391,009
Mar 24, 2026	18.20	18.35	17.87	18.23	18.23	1.56%	2,110,200
Mar 23, 2026	18.55	18.55	17.71	17.95	17.95	-3.65%	4,101,806
Mar 20, 2026	18.74	19.08	18.50	18.63	18.63	-0.53%	1,701,000
Mar 19, 2026	19.19	19.20	18.65	18.73	18.73	-3.35%	1,818,586
Mar 18, 2026	19.08	19.42	19.04	19.38	19.38	0.57%	1,805,569
Mar 17, 2026	19.30	19.76	19.09	19.27	19.27	0.36%	1,878,522
Mar 16, 2026	19.00	19.30	18.79	19.20	19.20	1.05%	1,710,375
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