HKG:2245 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	27.00	28.50	26.82	28.42	28.42	7.49%	6,430,430
Feb 10, 2026	26.12	27.14	26.00	26.44	26.44	1.23%	1,671,400
Feb 9, 2026	26.00	26.50	25.10	26.12	26.12	6.27%	2,521,401
Feb 6, 2026	25.00	25.22	23.50	24.58	24.58	-3.91%	3,019,200
Feb 5, 2026	27.00	27.00	25.10	25.58	25.58	-6.57%	2,355,100
Feb 4, 2026	26.00	27.82	25.88	27.38	27.38	6.70%	3,897,816
Feb 3, 2026	24.26	26.00	23.80	25.66	25.66	6.12%	4,994,600
Feb 2, 2026	23.88	25.30	23.00	24.18	24.18	-4.05%	9,292,000
Jan 30, 2026	27.50	27.50	25.00	25.20	25.20	-10.32%	8,736,625
Jan 29, 2026	28.78	30.38	27.76	28.10	28.10	-2.43%	12,927,900
Jan 28, 2026	28.20	29.38	28.00	28.80	28.80	2.49%	9,074,640
Jan 27, 2026	28.00	28.36	27.18	28.10	28.10	0.36%	5,053,800
Jan 26, 2026	27.30	28.42	27.08	28.00	28.00	4.63%	7,179,000
Jan 23, 2026	23.80	26.96	23.20	26.76	26.76	12.44%	11,307,190
Jan 22, 2026	24.42	24.96	23.24	23.80	23.80	-2.30%	4,367,800
Jan 21, 2026	23.50	24.56	23.50	24.36	24.36	1.08%	3,498,800
Jan 20, 2026	23.50	25.10	23.24	24.10	24.10	0.25%	3,935,400
Jan 19, 2026	23.30	24.36	22.70	24.04	24.04	2.30%	3,193,800
Jan 16, 2026	25.26	25.50	22.94	23.50	23.50	-6.97%	5,124,600
Jan 15, 2026	25.00	26.20	24.50	25.26	25.26	8.97%	15,504,300
Jan 14, 2026	24.54	24.54	22.24	23.18	23.18	-5.62%	10,528,610
Jan 13, 2026	25.00	25.40	24.20	24.56	24.56	-1.76%	3,830,400
Jan 12, 2026	25.26	26.24	24.02	25.00	25.00	-0.16%	4,889,000
Jan 9, 2026	23.80	25.38	23.14	25.04	25.04	2.54%	4,474,217
Jan 8, 2026	24.98	24.98	23.98	24.42	24.42	-2.94%	4,412,800
Jan 7, 2026	26.00	26.18	24.52	25.16	25.16	4.92%	13,266,680
Jan 6, 2026	24.04	24.56	23.22	23.98	23.98	2.92%	3,147,400
Jan 5, 2026	24.82	24.92	23.08	23.30	23.30	-6.12%	5,031,400
Jan 2, 2026	22.82	24.82	22.52	24.82	24.82	8.67%	3,317,320
Dec 31, 2025	23.50	23.98	22.68	22.84	22.84	0.35%	3,793,000
Dec 30, 2025	21.26	23.90	20.96	22.76	22.76	4.60%	7,843,600
Dec 29, 2025	22.60	23.80	21.74	21.76	21.76	-2.86%	11,579,700
Dec 24, 2025	20.50	22.60	20.50	22.40	22.40	11.44%	5,181,046
Dec 23, 2025	20.50	20.74	19.63	20.10	20.10	1.52%	4,596,300
Dec 22, 2025	18.95	20.08	18.95	19.80	19.80	4.82%	6,312,000
Dec 19, 2025	17.83	19.17	17.56	18.89	18.89	8.56%	7,342,492
Dec 18, 2025	16.80	18.25	16.60	17.40	17.40	5.58%	7,295,400
Dec 17, 2025	16.12	16.48	15.82	16.48	16.48	2.62%	2,271,200
Dec 16, 2025	16.81	17.27	15.76	16.06	16.06	-3.83%	3,175,000
Dec 15, 2025	16.85	17.08	16.47	16.70	16.70	-0.89%	1,392,800
Dec 12, 2025	16.82	17.40	16.74	16.85	16.85	1.32%	2,728,300
Dec 11, 2025	18.09	18.62	16.53	16.63	16.63	-7.30%	4,844,538
Dec 10, 2025	17.40	18.12	17.16	17.94	17.94	3.10%	3,448,400
Dec 9, 2025	18.73	18.80	17.39	17.40	17.40	-7.10%	3,458,900
Dec 8, 2025	19.10	19.10	17.90	18.73	18.73	-1.94%	3,278,645
Dec 5, 2025	18.64	19.70	18.36	19.10	19.10	3.13%	3,736,831
Dec 4, 2025	18.69	19.80	18.42	18.52	18.52	0.87%	1,408,800
Dec 3, 2025	19.19	19.20	18.36	18.36	18.36	-2.50%	1,394,355
Dec 2, 2025	18.38	19.07	17.85	18.83	18.83	3.18%	2,698,000
Dec 1, 2025	17.63	18.45	17.57	18.25	18.25	4.23%	3,120,000