HKG:2245 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	20.46	20.46	15.51	15.79	-	-21.68%	13,335,200
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
Feb 16, 2026	27.46	28.66	27.00	28.60	28.60	4.61%	2,096,800
Feb 13, 2026	29.18	29.76	26.90	27.34	27.34	-8.38%	7,300,200
Feb 12, 2026	29.20	30.70	28.22	29.84	29.84	5.00%	13,110,800
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