HKG:2245 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	16.69	17.73	15.98	17.68	17.68	5.93%	4,331,200
Sep 11, 2026	17.53	17.90	16.50	16.69	16.69	-7.07%	4,690,200
Sep 10, 2026	17.80	18.33	17.22	17.96	17.96	1.58%	3,275,000
Sep 9, 2026	17.87	18.32	17.61	17.68	17.68	-1.06%	2,900,000
Sep 8, 2026	17.50	18.36	17.38	17.87	17.87	2.11%	1,584,200
Sep 7, 2026	17.96	17.96	17.24	17.50	17.50	-2.78%	1,954,600
Sep 4, 2026	18.49	18.54	17.61	18.00	18.00	-1.59%	1,351,000
Sep 3, 2026	17.70	18.47	17.68	18.29	18.29	4.28%	1,700,243
Sep 2, 2026	18.05	18.05	17.05	17.54	17.54	-2.99%	2,986,200
Sep 1, 2026	18.46	18.57	18.08	18.08	18.08	-2.06%	1,560,598
Aug 31, 2026	18.51	18.60	18.00	18.46	18.46	-0.97%	1,491,400
Aug 28, 2026	18.70	18.95	18.27	18.64	18.64	1.47%	1,781,200
Aug 27, 2026	18.55	18.78	18.01	18.37	18.37	-0.70%	2,304,000
Aug 26, 2026	18.00	19.34	18.00	18.50	18.50	4.34%	6,378,200
Aug 25, 2026	16.70	17.90	16.55	17.73	17.73	6.04%	4,596,969
Aug 24, 2026	18.70	18.98	16.68	16.72	16.72	-11.06%	8,832,800
Aug 21, 2026	16.85	19.00	16.83	18.80	18.80	11.57%	5,318,348
Aug 20, 2026	16.42	17.02	16.42	16.85	16.85	3.18%	3,037,001
Aug 19, 2026	16.35	16.62	15.98	16.33	16.33	-0.18%	2,718,625
Aug 18, 2026	15.45	16.47	15.45	16.36	16.36	5.55%	4,841,281
Aug 17, 2026	15.08	15.68	14.89	15.50	15.50	2.79%	3,477,800
Aug 14, 2026	14.69	15.11	14.05	15.08	15.08	3.50%	4,101,600
Aug 13, 2026	14.52	14.98	14.28	14.57	14.57	0.76%	5,030,400
Aug 12, 2026	14.83	15.09	14.37	14.46	14.46	-1.97%	4,202,600
Aug 11, 2026	15.10	15.45	14.40	14.75	14.75	-1.01%	3,773,780
Aug 10, 2026	14.40	15.15	14.10	14.90	14.90	6.58%	6,218,848
Aug 7, 2026	14.00	14.27	13.59	13.98	13.98	2.87%	2,183,301
Aug 6, 2026	14.00	14.20	13.20	13.59	13.59	-2.93%	1,368,287
Aug 5, 2026	13.50	14.04	13.25	14.00	14.00	4.32%	1,903,130
Aug 4, 2026	13.36	13.49	13.23	13.42	13.42	0.98%	905,600
Aug 3, 2026	13.25	13.43	12.80	13.29	13.29	0.38%	1,485,048
Jul 31, 2026	12.91	13.62	12.91	13.24	13.24	2.56%	1,728,800
Jul 30, 2026	13.02	13.75	12.63	12.91	12.91	-0.84%	2,298,000
Jul 29, 2026	12.71	13.07	12.45	13.02	13.02	2.44%	3,506,640
Jul 28, 2026	13.02	13.05	12.45	12.71	12.71	-2.38%	2,449,800
Jul 27, 2026	14.47	14.48	12.77	13.02	13.02	-10.08%	6,590,100
Jul 24, 2026	13.60	14.51	13.40	14.48	14.48	3.13%	3,974,200
Jul 23, 2026	13.48	14.46	13.36	14.04	14.04	4.46%	3,256,000
Jul 22, 2026	13.70	14.23	13.40	13.44	13.44	-1.97%	2,098,200
Jul 21, 2026	13.02	13.95	12.63	13.71	13.71	5.30%	2,824,200
Jul 20, 2026	12.21	13.12	11.90	13.02	13.02	8.05%	3,903,200
Jul 17, 2026	13.06	13.71	11.90	12.05	12.05	-7.73%	3,847,689
Jul 16, 2026	13.63	14.06	13.02	13.06	13.06	-5.22%	2,301,673
Jul 15, 2026	13.79	14.38	13.43	13.78	13.78	-	4,159,496
Jul 14, 2026	12.70	13.78	12.53	13.78	13.78	4.95%	2,495,935
Jul 13, 2026	13.58	13.79	12.55	13.13	13.13	-3.31%	2,498,279
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