HKG:2208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	9.86	10.40	9.82	10.39	10.39	6.56%	25,765,155
Jul 31, 2026	9.71	9.94	9.71	9.75	9.75	2.20%	12,699,800
Jul 30, 2026	9.72	9.85	9.45	9.54	9.54	-1.85%	11,919,420
Jul 29, 2026	9.62	9.77	9.40	9.72	9.72	1.67%	10,182,664
Jul 28, 2026	10.00	10.03	9.48	9.56	9.56	-3.82%	16,516,060
Jul 27, 2026	10.00	10.12	9.75	9.94	9.94	1.22%	15,019,059
Jul 24, 2026	10.05	10.22	9.71	9.82	9.82	-4.57%	16,265,698
Jul 23, 2026	9.79	10.39	9.70	10.29	10.29	5.54%	27,515,100
Jul 22, 2026	9.80	10.04	9.66	9.75	9.75	-0.10%	17,706,528
Jul 21, 2026	9.40	9.80	9.30	9.76	9.76	3.83%	18,199,560
Jul 20, 2026	9.35	9.43	9.16	9.40	9.40	1.51%	18,253,400
Jul 17, 2026	9.47	9.73	8.94	9.26	9.26	-4.93%	21,896,153
Jul 16, 2026	9.58	9.93	9.33	9.74	9.74	1.35%	15,895,690
Jul 15, 2026	9.58	9.72	9.41	9.61	9.61	0.84%	15,005,700
Jul 14, 2026	9.58	9.63	9.03	9.53	9.53	-1.04%	26,929,490
Jul 13, 2026	10.55	10.62	9.50	9.63	9.63	-8.98%	44,879,700
Jul 10, 2026	9.76	11.47	9.67	10.58	10.58	8.40%	95,164,680
Jul 9, 2026	9.95	10.03	9.56	9.76	9.76	-2.59%	19,879,600
Jul 8, 2026	10.09	10.17	9.86	10.02	10.02	-0.79%	16,514,360
Jul 7, 2026	10.85	10.87	10.03	10.10	10.10	-7.17%	22,891,120
Jul 6, 2026	11.15	11.40	10.80	10.88	10.88	-1.81%	23,727,610
Jul 3, 2026	10.01	11.13	9.95	11.08	11.08	11.36%	42,579,396
Jul 2, 2026	10.56	10.56	9.83	9.95	9.95	-5.42%	28,656,770
Jun 30, 2026	10.20	10.80	10.20	10.52	10.52	7.90%	61,525,830
Jun 29, 2026	9.96	9.97	9.59	9.75	9.75	-1.91%	23,922,800
Jun 26, 2026	9.69	10.41	9.69	9.94	9.94	2.58%	51,048,450
Jun 25, 2026	10.00	10.00	9.59	9.69	9.69	-4.34%	28,892,014
Jun 24, 2026	10.20	10.25	9.81	10.13	10.13	-0.98%	16,778,990
Jun 23, 2026	10.66	10.71	10.16	10.23	10.23	-3.58%	14,360,550
Jun 22, 2026	10.88	10.88	10.18	10.61	10.61	-2.48%	27,430,130
Jun 18, 2026	10.99	11.13	10.58	10.88	10.88	0.37%	24,276,450
Jun 17, 2026	11.14	11.32	11.00	11.07	10.84	-1.60%	9,497,048
Jun 16, 2026	11.37	11.60	10.96	11.25	11.02	0.27%	25,844,200
Jun 15, 2026	11.39	11.40	10.96	11.22	10.99	-1.06%	19,040,620
Jun 12, 2026	11.24	11.44	11.09	11.34	11.10	3.56%	21,219,410
Jun 11, 2026	11.00	11.06	10.75	10.95	10.72	-1.35%	16,182,170
Jun 10, 2026	11.64	11.71	10.72	11.10	10.87	-4.48%	23,433,820
Jun 9, 2026	11.69	11.75	11.27	11.62	11.38	-0.60%	30,892,988
Jun 8, 2026	12.00	12.00	11.51	11.69	11.45	-4.57%	23,128,267
Jun 5, 2026	12.94	13.01	12.23	12.25	12.00	-4.45%	24,484,920
Jun 4, 2026	13.15	13.30	12.73	12.82	12.55	-2.51%	19,637,800
Jun 3, 2026	13.46	13.62	13.06	13.15	12.88	-2.30%	32,298,000
Jun 2, 2026	13.77	13.77	13.12	13.46	13.18	-2.39%	20,989,020
Jun 1, 2026	13.90	14.19	13.63	13.79	13.50	0.58%	14,439,140
May 29, 2026	14.19	14.19	13.54	13.71	13.43	-2.42%	15,866,760
May 28, 2026	14.00	14.20	13.77	14.05	13.76	0.93%	16,253,290
May 27, 2026	14.50	14.63	13.82	13.92	13.63	-2.52%	15,735,020
May 26, 2026	14.27	14.47	13.94	14.28	13.98	-2.12%	23,667,870
May 22, 2026	14.50	14.60	14.14	14.59	14.29	1.96%	16,418,860
May 21, 2026	14.80	14.80	14.14	14.31	14.01	-2.12%	21,166,720