HKG:2245 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	12.41	12.41	11.82	11.88	-	-4.12%	1,071,000
May 5, 2026	13.03	13.03	12.26	12.39	12.39	-4.84%	3,362,068
May 4, 2026	12.19	13.44	12.19	13.02	13.02	8.77%	8,335,383
Apr 30, 2026	12.22	12.23	11.40	11.97	11.97	-2.05%	6,248,283
Apr 29, 2026	12.16	12.65	12.09	12.22	12.22	0.49%	3,136,132
Apr 28, 2026	12.60	12.60	12.00	12.16	12.16	-3.49%	2,072,629
Apr 27, 2026	12.87	12.90	12.23	12.60	12.60	-1.72%	3,932,439
Apr 24, 2026	12.99	12.99	12.22	12.82	12.82	2.15%	4,195,562
Apr 23, 2026	13.26	13.26	12.09	12.55	12.55	-4.78%	9,065,861
Apr 22, 2026	13.90	13.90	12.88	13.18	13.18	-5.18%	12,960,120
Apr 21, 2026	14.39	14.39	13.85	13.90	13.90	-3.41%	3,779,054
Apr 20, 2026	15.12	15.14	14.35	14.39	14.39	-4.64%	3,286,700
Apr 17, 2026	14.55	15.09	14.26	15.09	15.09	3.71%	7,544,400
Apr 16, 2026	14.88	15.19	14.46	14.55	14.55	-2.09%	8,693,928
Apr 15, 2026	16.00	16.48	14.38	14.86	14.86	-7.07%	12,920,830
Apr 14, 2026	19.40	19.40	15.39	15.99	15.99	-20.68%	32,156,540
Apr 13, 2026	20.46	20.54	19.63	20.16	20.16	-2.33%	1,830,200
Apr 10, 2026	21.06	21.06	20.36	20.64	20.64	0.98%	2,205,200
Apr 9, 2026	21.14	21.44	20.28	20.44	20.44	-4.66%	2,728,409
Apr 8, 2026	20.04	21.56	20.04	21.44	21.44	10.23%	2,409,200
Apr 2, 2026	20.40	20.40	19.30	19.45	19.45	-4.47%	3,118,800
Apr 1, 2026	19.63	20.98	19.63	20.36	20.36	7.38%	4,155,600
Mar 31, 2026	19.28	19.94	18.40	18.96	18.96	-	3,925,200
Mar 30, 2026	19.17	19.17	18.12	18.96	18.96	-1.81%	5,169,000
Mar 27, 2026	18.60	19.78	18.42	19.31	19.31	2.60%	4,402,600
Mar 26, 2026	19.45	19.48	18.59	18.82	18.82	-3.24%	4,271,600
Mar 25, 2026	19.20	20.20	19.08	19.45	19.45	1.67%	6,777,200
Mar 24, 2026	18.30	19.14	17.80	19.13	19.13	5.69%	4,979,400
Mar 23, 2026	19.27	19.76	17.31	18.10	18.10	-11.01%	8,968,700
Mar 20, 2026	20.00	21.12	19.94	20.34	20.34	2.16%	3,498,700
Mar 19, 2026	21.32	21.56	19.89	19.91	19.91	-10.15%	6,378,300
Mar 18, 2026	21.68	22.64	21.56	22.16	22.16	1.74%	2,240,000
Mar 17, 2026	22.08	22.82	21.72	21.78	21.78	-1.00%	4,231,800
Mar 16, 2026	23.28	23.68	21.80	22.00	22.00	-5.50%	4,878,400
Mar 13, 2026	23.10	24.34	22.70	23.28	23.28	-0.51%	3,292,600
Mar 12, 2026	24.10	25.96	22.80	23.40	23.40	-4.57%	4,759,800
Mar 11, 2026	25.28	26.48	24.20	24.52	24.52	-3.01%	3,669,600
Mar 10, 2026	24.80	26.22	24.78	25.28	25.28	3.27%	3,214,800
Mar 9, 2026	24.70	24.74	22.28	24.48	24.48	-4.75%	6,243,800
Mar 6, 2026	27.64	27.64	25.70	25.70	25.70	-7.15%	3,784,200
Mar 5, 2026	27.98	28.30	27.20	27.68	27.68	0.51%	1,698,800
Mar 4, 2026	27.70	28.56	26.10	27.54	27.54	-2.27%	3,617,000
Mar 3, 2026	30.08	30.82	27.92	28.18	28.18	-5.05%	8,492,564
Mar 2, 2026	28.88	29.68	28.00	29.68	29.68	2.77%	3,343,200
Feb 27, 2026	28.92	29.58	28.32	28.88	28.88	-0.41%	2,296,708
Feb 26, 2026	30.00	30.44	28.80	29.00	29.00	-3.14%	1,807,400
Feb 25, 2026	27.30	29.98	27.02	29.94	29.94	9.43%	5,965,834
Feb 24, 2026	28.10	28.12	26.36	27.36	27.36	-0.29%	3,963,250
Feb 23, 2026	27.26	28.20	27.10	27.44	27.44	0.66%	2,467,800
Feb 20, 2026	28.60	28.60	26.86	27.26	27.26	-4.69%	1,766,200