HKG:2245 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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