HKG:2245 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.84	14.84	13.56	13.58	13.58	-8.49%	2,278,054
Jul 9, 2026	14.78	15.20	14.39	14.84	14.84	0.41%	3,018,034
Jul 8, 2026	14.75	14.99	14.04	14.78	14.78	0.48%	5,323,585
Jul 7, 2026	14.85	14.95	13.92	14.71	14.71	-0.94%	6,924,421
Jul 6, 2026	15.22	15.66	14.53	14.85	14.85	-2.43%	7,539,942
Jul 3, 2026	14.35	15.44	14.35	15.22	15.22	5.77%	5,228,610
Jul 2, 2026	14.68	14.84	13.60	14.39	14.39	-1.98%	8,294,393
Jun 30, 2026	13.00	14.68	12.35	14.68	14.68	12.40%	6,115,456
Jun 29, 2026	12.58	13.43	12.22	13.06	13.06	9.93%	9,008,330
Jun 26, 2026	11.24	11.88	10.80	11.88	11.88	5.79%	5,036,614
Jun 25, 2026	12.80	14.09	11.12	11.23	11.23	-13.75%	7,875,773
Jun 24, 2026	13.20	13.50	12.91	13.02	13.02	-2.91%	2,547,863
Jun 23, 2026	14.27	14.27	13.08	13.41	13.41	-3.46%	5,571,226
Jun 22, 2026	14.01	14.24	13.23	13.89	13.89	-0.86%	4,286,626
Jun 18, 2026	14.90	14.90	13.61	14.01	14.01	-5.97%	6,698,200
Jun 17, 2026	14.90	15.36	14.51	14.90	14.90	1.78%	3,314,600
Jun 16, 2026	15.05	15.05	14.50	14.64	14.64	-2.53%	3,428,400
Jun 15, 2026	14.80	15.71	14.64	15.02	15.02	2.88%	6,012,512
Jun 12, 2026	14.00	14.89	13.34	14.60	14.60	8.55%	16,878,754
Jun 11, 2026	12.95	13.46	12.34	13.45	13.45	0.90%	3,869,400
Jun 10, 2026	13.50	13.52	12.73	13.33	13.33	1.37%	6,093,510
Jun 9, 2026	12.86	13.30	12.53	13.15	13.15	1.86%	3,191,926
Jun 8, 2026	13.33	13.33	12.30	12.91	12.91	-3.15%	8,038,440
Jun 5, 2026	13.63	14.66	13.33	13.33	13.33	-0.89%	14,355,910
Jun 4, 2026	12.74	13.53	11.90	13.45	13.45	4.26%	9,366,542
Jun 3, 2026	11.77	12.95	11.55	12.90	12.90	10.92%	8,357,777
Jun 2, 2026	11.35	11.70	10.84	11.63	11.63	2.47%	5,929,415
Jun 1, 2026	10.55	11.68	10.55	11.35	11.35	7.99%	4,837,144
May 29, 2026	10.73	10.96	10.34	10.51	10.51	-1.13%	5,310,402
May 28, 2026	10.81	10.81	10.26	10.63	10.63	-2.30%	4,739,896
May 27, 2026	10.99	11.41	10.80	10.88	10.88	-0.27%	4,291,414
May 26, 2026	11.42	11.63	10.78	11.60	10.91	1.58%	4,507,012
May 22, 2026	11.24	11.83	11.24	11.42	10.74	1.60%	2,823,189
May 21, 2026	11.00	11.56	10.82	11.24	10.57	2.84%	7,231,814
May 20, 2026	11.19	11.19	10.55	10.93	10.28	-2.32%	4,272,292
May 19, 2026	11.37	11.37	10.88	11.19	10.52	-0.53%	2,746,552
May 18, 2026	11.69	11.78	11.17	11.25	10.58	-4.58%	2,383,169
May 15, 2026	12.30	12.30	11.63	11.79	11.09	-4.15%	2,694,778
May 14, 2026	13.50	13.50	12.12	12.30	11.57	-6.53%	5,062,546
May 13, 2026	12.90	13.72	12.90	13.16	12.38	2.49%	4,054,433
May 12, 2026	12.98	13.54	12.73	12.84	12.08	0.31%	1,956,530
May 11, 2026	13.25	13.48	12.52	12.80	12.04	-2.66%	3,981,674
May 8, 2026	13.08	13.51	12.88	13.15	12.37	-0.15%	5,717,577
May 7, 2026	11.81	13.27	11.81	13.17	12.39	12.56%	12,683,420
May 6, 2026	12.41	12.41	11.41	11.70	11.00	-5.57%	6,610,063
May 5, 2026	13.03	13.03	12.26	12.39	11.65	-4.84%	3,362,068
May 4, 2026	12.19	13.44	12.19	13.02	12.25	8.77%	8,335,383
Apr 30, 2026	12.22	12.23	11.40	11.97	11.26	-2.05%	6,248,283
Apr 29, 2026	12.16	12.65	12.09	12.22	11.49	0.49%	3,136,132
Apr 28, 2026	12.60	12.60	12.00	12.16	11.44	-3.49%	2,072,629