HKG:2245 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	17.30	17.65	16.82	16.86	16.86	-5.86%	2,442,800
Oct 27, 2026	16.07	17.91	16.07	17.91	17.91	9.21%	3,510,750
Oct 26, 2026	15.91	16.56	15.73	16.40	16.40	2.37%	1,490,000
Oct 23, 2026	14.99	16.05	14.11	16.02	16.02	6.87%	3,562,859
Oct 22, 2026	17.02	17.02	14.55	14.99	14.99	-11.35%	7,840,426
Oct 21, 2026	18.50	18.90	16.72	16.91	16.91	-8.05%	5,862,600
Oct 20, 2026	18.40	18.69	17.52	18.39	18.39	-0.43%	1,461,000
Oct 16, 2026	18.44	18.47	17.86	18.47	18.47	2.73%	684,900
Oct 15, 2026	17.86	18.44	17.40	17.98	17.98	-2.49%	2,172,400
Oct 14, 2026	18.61	18.83	17.81	18.44	18.44	-0.97%	942,400
Oct 13, 2026	18.50	18.90	17.76	18.62	18.62	-2.10%	2,386,600
Oct 12, 2026	19.10	19.45	18.05	19.02	19.02	-1.60%	2,953,731
Oct 9, 2026	19.30	19.60	19.00	19.33	19.33	0.16%	2,204,416
Oct 8, 2026	20.48	20.62	18.65	19.30	19.30	-4.93%	3,275,170
Oct 7, 2026	20.58	21.62	20.20	20.30	20.30	-0.49%	2,563,000
Oct 6, 2026	20.12	20.40	19.80	20.40	20.40	2.67%	1,675,800
Oct 5, 2026	19.64	20.18	19.41	19.87	19.87	-0.85%	2,409,800
Oct 2, 2026	20.00	20.58	18.74	20.04	20.04	0.20%	7,355,600
Sep 30, 2026	18.99	20.14	17.65	20.00	20.00	5.88%	11,278,200
Sep 29, 2026	18.83	19.07	18.45	18.89	18.89	0.32%	2,261,800
Sep 28, 2026	19.81	19.90	18.66	18.83	18.83	-4.75%	2,906,800
Sep 25, 2026	19.57	20.00	18.74	19.77	19.77	1.02%	1,862,000
Sep 24, 2026	19.83	20.64	18.72	19.57	19.57	-1.21%	3,922,800
Sep 23, 2026	18.60	19.81	18.24	19.81	19.81	6.51%	4,837,275
Sep 22, 2026	17.16	18.74	16.55	18.60	18.60	8.58%	4,749,600
Sep 21, 2026	17.56	17.56	16.88	17.13	17.13	-1.72%	1,100,875
Sep 18, 2026	16.82	17.67	16.82	17.43	17.43	5.64%	2,199,000
Sep 17, 2026	17.10	17.10	16.20	16.50	16.50	-3.73%	2,057,600
Sep 16, 2026	16.81	17.37	16.56	17.14	17.14	2.51%	1,292,800
Sep 15, 2026	17.19	17.38	16.68	16.72	16.72	-5.43%	1,746,400
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