HKG:2196 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	17.30	17.45	17.08	17.21	-	1.12%	3,589,500
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
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