HKG:2208 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.19	14.19	13.54	13.71	13.71	-2.42%	15,866,762
May 28, 2026	14.00	14.20	13.77	14.05	14.05	0.93%	16,253,290
May 27, 2026	14.50	14.63	13.82	13.92	13.92	-2.52%	15,735,021
May 26, 2026	14.27	14.47	13.94	14.28	14.28	-2.12%	23,667,872
May 22, 2026	14.50	14.60	14.14	14.59	14.59	1.96%	16,418,860
May 21, 2026	14.80	14.80	14.14	14.31	14.31	-2.12%	21,166,720
May 20, 2026	14.90	14.97	14.50	14.62	14.62	-2.73%	15,829,570
May 19, 2026	15.27	15.40	14.80	15.03	15.03	-1.57%	15,637,670
May 18, 2026	14.66	15.47	14.66	15.27	15.27	3.67%	25,034,970
May 15, 2026	15.54	15.68	14.43	14.73	14.73	-5.58%	46,483,820
May 14, 2026	17.71	17.71	15.49	15.60	15.60	-10.81%	55,842,170
May 13, 2026	16.73	17.66	16.51	17.49	17.49	4.48%	28,211,580
May 12, 2026	16.98	17.16	16.61	16.74	16.74	-1.06%	12,876,450
May 11, 2026	17.52	17.88	16.75	16.92	16.92	-2.48%	26,849,630
May 8, 2026	17.81	18.05	17.05	17.35	17.35	-3.61%	28,598,840
May 7, 2026	17.29	18.00	17.29	18.00	18.00	5.26%	34,690,800
May 6, 2026	17.81	17.98	17.00	17.10	17.10	-3.55%	36,310,750
May 5, 2026	18.21	18.27	17.30	17.73	17.73	-2.64%	8,464,296
May 4, 2026	17.40	18.30	17.40	18.21	18.21	5.38%	15,761,350
Apr 30, 2026	16.77	17.78	16.62	17.28	17.28	4.35%	54,559,860
Apr 29, 2026	15.80	16.68	15.80	16.56	16.56	3.37%	17,554,960
Apr 28, 2026	16.99	17.19	15.90	16.02	16.02	-5.26%	26,232,390
Apr 27, 2026	16.60	17.45	16.40	16.91	16.91	7.30%	51,599,160
Apr 24, 2026	15.82	16.28	15.40	15.76	15.76	-0.38%	22,167,590
Apr 23, 2026	16.36	16.46	15.45	15.82	15.82	-2.29%	20,882,580
Apr 22, 2026	16.45	16.54	15.82	16.19	16.19	-2.53%	20,751,220
Apr 21, 2026	16.82	17.08	16.40	16.61	16.61	-1.89%	29,632,370
Apr 20, 2026	15.70	17.18	15.15	16.93	16.93	9.16%	66,734,340
Apr 17, 2026	15.30	15.75	15.18	15.51	15.51	1.37%	49,876,930
Apr 16, 2026	15.20	15.40	14.93	15.30	15.30	2.20%	27,301,310
Apr 15, 2026	15.40	15.61	14.89	14.97	14.97	-0.86%	30,552,310
Apr 14, 2026	14.17	15.36	14.00	15.10	15.10	7.70%	49,982,180
Apr 13, 2026	13.90	14.13	13.75	14.02	14.02	-0.21%	22,468,260
Apr 10, 2026	14.28	14.60	13.90	14.05	14.05	-0.35%	30,478,160
Apr 9, 2026	14.31	14.31	13.60	14.10	14.10	-1.40%	19,417,050
Apr 8, 2026	13.85	14.44	13.85	14.30	14.30	5.30%	29,199,360
Apr 2, 2026	14.26	14.39	13.50	13.58	13.58	-3.55%	29,211,470
Apr 1, 2026	14.76	14.76	13.80	14.08	14.08	-1.40%	37,335,650
Mar 31, 2026	15.00	15.43	14.22	14.28	14.28	-4.29%	35,638,810
Mar 30, 2026	14.33	15.33	14.06	14.92	14.92	7.49%	54,723,030
Mar 27, 2026	14.70	14.76	13.84	13.88	13.88	-6.03%	33,743,800
Mar 26, 2026	15.67	15.85	14.70	14.77	14.77	-4.09%	37,206,880
Mar 25, 2026	15.32	15.90	15.12	15.40	15.40	3.36%	28,925,390
Mar 24, 2026	15.32	15.42	14.54	14.90	14.90	-0.20%	27,173,800
Mar 23, 2026	15.25	15.31	14.52	14.93	14.93	-3.93%	24,881,440
Mar 20, 2026	15.81	16.39	15.38	15.54	15.54	-	43,870,130
Mar 19, 2026	16.21	16.54	15.44	15.54	15.54	-4.25%	43,034,530
Mar 18, 2026	15.36	17.10	15.13	16.23	16.23	6.08%	71,336,410
Mar 17, 2026	16.40	16.50	15.23	15.30	15.30	-6.71%	40,916,740
Mar 16, 2026	16.80	17.70	16.08	16.40	16.40	-1.80%	76,924,940