HKG:2208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.29	14.78	13.91	14.46	14.46	2.19%	25,849,950
Mar 5, 2026	13.98	14.40	13.73	14.15	14.15	4.43%	26,415,030
Mar 4, 2026	13.17	14.22	13.17	13.55	13.55	1.73%	31,327,240
Mar 3, 2026	14.76	14.89	13.27	13.32	13.32	-9.08%	40,396,690
Mar 2, 2026	15.48	15.78	14.65	14.65	14.65	-5.36%	32,236,720
Feb 27, 2026	15.56	15.80	15.31	15.48	15.48	-0.58%	21,554,824
Feb 26, 2026	14.76	15.88	14.47	15.57	15.57	5.56%	50,137,333
Feb 25, 2026	14.89	14.98	14.50	14.75	14.75	2.01%	22,918,160
Feb 24, 2026	14.16	14.55	13.98	14.46	14.46	-1.43%	20,171,790
Feb 23, 2026	14.10	14.80	14.04	14.67	14.67	6.23%	11,213,320
Feb 20, 2026	13.70	13.91	13.41	13.81	13.81	0.80%	4,841,616
Feb 16, 2026	13.60	13.70	13.36	13.70	13.70	1.11%	1,549,903
Feb 13, 2026	13.68	13.75	13.35	13.55	13.55	-0.73%	13,197,120
Feb 12, 2026	13.50	13.86	13.50	13.65	13.65	0.07%	13,080,150
Feb 11, 2026	13.73	13.95	13.54	13.64	13.64	-0.51%	15,885,926
Feb 10, 2026	14.12	14.16	13.60	13.71	13.71	-2.35%	22,305,780
Feb 9, 2026	13.56	14.35	13.42	14.04	14.04	6.28%	37,524,790
Feb 6, 2026	13.10	13.51	12.92	13.21	13.21	0.69%	26,236,590
Feb 5, 2026	13.53	13.54	12.91	13.12	13.12	-4.58%	42,258,300
Feb 4, 2026	14.60	14.88	13.59	13.75	13.75	-6.78%	47,776,970
Feb 3, 2026	14.30	14.90	14.00	14.75	14.75	5.36%	46,562,210
Feb 2, 2026	14.49	14.77	13.92	14.00	14.00	-3.91%	31,444,020
Jan 30, 2026	15.22	15.37	14.44	14.57	14.57	-4.08%	28,986,740
Jan 29, 2026	15.50	15.89	15.00	15.19	15.19	-2.50%	34,189,850
Jan 28, 2026	15.96	15.97	15.31	15.58	15.58	-0.89%	24,866,800
Jan 27, 2026	15.57	16.12	15.47	15.72	15.72	-0.13%	31,333,660
Jan 26, 2026	17.00	17.10	15.66	15.74	15.74	-7.14%	63,805,938
Jan 23, 2026	15.98	17.17	15.71	16.95	16.95	10.06%	109,560,100
Jan 22, 2026	14.55	15.54	14.54	15.40	15.40	5.99%	52,786,160
Jan 21, 2026	14.32	14.84	14.31	14.53	14.53	-0.14%	22,215,380
Jan 20, 2026	15.08	15.15	14.43	14.55	14.55	-3.51%	27,590,600
Jan 19, 2026	14.70	15.29	14.20	15.08	15.08	2.52%	71,102,570
Jan 16, 2026	14.39	14.89	14.12	14.71	14.71	3.52%	56,975,340
Jan 15, 2026	14.52	14.85	13.92	14.21	14.21	-4.50%	69,984,600
Jan 14, 2026	15.79	15.98	14.84	14.88	14.88	-4.62%	103,320,460
Jan 13, 2026	17.20	17.20	15.00	15.60	15.60	-9.93%	186,810,300
Jan 12, 2026	17.40	17.65	16.64	17.32	17.32	3.90%	137,102,900
Jan 9, 2026	16.80	18.49	16.60	16.67	16.67	3.41%	233,270,600
Jan 8, 2026	15.70	16.48	15.18	16.12	16.12	2.68%	137,216,000
Jan 7, 2026	15.74	16.30	14.86	15.70	15.70	-	133,644,300
Jan 6, 2026	15.19	16.09	14.30	15.70	15.70	5.72%	112,961,653
Jan 5, 2026	15.49	16.40	14.59	14.85	14.85	-8.45%	111,108,092
Jan 2, 2026	14.00	16.28	13.86	16.22	16.22	20.95%	25,370,201
Dec 31, 2025	13.55	13.93	13.37	13.41	13.41	-0.81%	25,343,200
Dec 30, 2025	15.19	15.35	13.50	13.52	13.52	-10.99%	71,790,950
Dec 29, 2025	15.00	15.71	14.07	15.19	15.19	13.70%	77,758,570
Dec 24, 2025	13.47	13.86	13.00	13.36	13.36	-0.89%	17,350,200
Dec 23, 2025	13.96	14.75	13.45	13.48	13.48	-2.39%	26,455,600
Dec 22, 2025	13.33	13.88	13.33	13.81	13.81	4.62%	12,915,680
Dec 19, 2025	13.23	13.55	13.00	13.20	13.20	-0.15%	8,829,400