HKG:2208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	14.90	14.97	14.50	14.62	14.32	-2.73%	15,829,570
May 19, 2026	15.27	15.40	14.80	15.03	14.72	-1.57%	15,637,670
May 18, 2026	14.66	15.47	14.66	15.27	14.95	3.67%	25,034,970
May 15, 2026	15.54	15.68	14.43	14.73	14.42	-5.58%	46,483,820
May 14, 2026	17.71	17.71	15.49	15.60	15.28	-10.81%	55,842,170
May 13, 2026	16.73	17.66	16.51	17.49	17.13	4.48%	28,211,580
May 12, 2026	16.98	17.16	16.61	16.74	16.39	-1.06%	12,876,450
May 11, 2026	17.52	17.88	16.75	16.92	16.57	-2.48%	26,849,630
May 8, 2026	17.81	18.05	17.05	17.35	16.99	-3.61%	28,598,840
May 7, 2026	17.29	18.00	17.29	18.00	17.63	5.26%	34,690,800
May 6, 2026	17.81	17.98	17.00	17.10	16.74	-3.55%	36,310,750
May 5, 2026	18.21	18.27	17.30	17.73	17.36	-2.64%	8,464,296
May 4, 2026	17.40	18.30	17.40	18.21	17.83	5.38%	15,761,350
Apr 30, 2026	16.77	17.78	16.62	17.28	16.92	4.35%	54,559,860
Apr 29, 2026	15.80	16.68	15.80	16.56	16.22	3.37%	17,554,960
Apr 28, 2026	16.99	17.19	15.90	16.02	15.69	-5.26%	26,232,390
Apr 27, 2026	16.60	17.45	16.40	16.91	16.56	7.30%	51,599,160
Apr 24, 2026	15.82	16.28	15.40	15.76	15.43	-0.38%	22,167,590
Apr 23, 2026	16.36	16.46	15.45	15.82	15.49	-2.29%	20,882,580
Apr 22, 2026	16.45	16.54	15.82	16.19	15.85	-2.53%	20,751,220
Apr 21, 2026	16.82	17.08	16.40	16.61	16.26	-1.89%	29,632,370
Apr 20, 2026	15.70	17.18	15.15	16.93	16.58	9.16%	66,734,340
Apr 17, 2026	15.30	15.75	15.18	15.51	15.19	1.37%	49,876,930
Apr 16, 2026	15.20	15.40	14.93	15.30	14.98	2.20%	27,301,310
Apr 15, 2026	15.40	15.61	14.89	14.97	14.66	-0.86%	30,552,310
Apr 14, 2026	14.17	15.36	14.00	15.10	14.79	7.70%	49,982,180
Apr 13, 2026	13.90	14.13	13.75	14.02	13.73	-0.21%	22,468,260
Apr 10, 2026	14.28	14.60	13.90	14.05	13.76	-0.35%	30,478,160
Apr 9, 2026	14.31	14.31	13.60	14.10	13.81	-1.40%	19,417,050
Apr 8, 2026	13.85	14.44	13.85	14.30	14.00	5.30%	29,199,360