HKG:2245 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	12.87	12.90	12.23	12.60	11.85	-1.72%	3,932,439
Apr 24, 2026	12.99	12.99	12.22	12.82	12.06	2.15%	4,195,562
Apr 23, 2026	13.26	13.26	12.09	12.55	11.80	-4.78%	9,065,861
Apr 22, 2026	13.90	13.90	12.88	13.18	12.40	-5.18%	12,960,120
Apr 21, 2026	14.39	14.39	13.85	13.90	13.07	-3.41%	3,779,054
Apr 20, 2026	15.12	15.14	14.35	14.39	13.53	-4.64%	3,286,700
Apr 17, 2026	14.55	15.09	14.26	15.09	14.19	3.71%	7,544,400
Apr 16, 2026	14.88	15.19	14.46	14.55	13.68	-2.09%	8,693,928
Apr 15, 2026	16.00	16.48	14.38	14.86	13.98	-7.07%	12,920,830
Apr 14, 2026	19.40	19.40	15.39	15.99	15.04	-20.68%	32,156,540
Apr 13, 2026	20.46	20.54	19.63	20.16	18.96	-2.33%	1,830,200
Apr 10, 2026	21.06	21.06	20.36	20.64	19.41	0.98%	2,205,200
Apr 9, 2026	21.14	21.44	20.28	20.44	19.22	-4.66%	2,728,409
Apr 8, 2026	20.04	21.56	20.04	21.44	20.16	10.23%	2,409,200
Apr 2, 2026	20.40	20.40	19.30	19.45	18.29	-4.47%	3,118,800
Apr 1, 2026	19.63	20.98	19.63	20.36	19.15	7.38%	4,155,600
Mar 31, 2026	19.28	19.94	18.40	18.96	17.83	-	3,925,200
Mar 30, 2026	19.17	19.17	18.12	18.96	17.83	-1.81%	5,169,000
Mar 27, 2026	18.60	19.78	18.42	19.31	18.16	2.60%	4,402,600
Mar 26, 2026	19.45	19.48	18.59	18.82	17.70	-3.24%	4,271,600
Mar 25, 2026	19.20	20.20	19.08	19.45	18.29	1.67%	6,777,200
Mar 24, 2026	18.30	19.14	17.80	19.13	17.99	5.69%	4,979,400
Mar 23, 2026	19.27	19.76	17.31	18.10	17.02	-11.01%	8,968,700
Mar 20, 2026	20.00	21.12	19.94	20.34	19.13	2.16%	3,498,700
Mar 19, 2026	21.32	21.56	19.89	19.91	18.73	-10.15%	6,378,300
Mar 18, 2026	21.68	22.64	21.56	22.16	20.84	1.74%	2,240,000
Mar 17, 2026	22.08	22.82	21.72	21.78	20.48	-1.00%	4,231,800
Mar 16, 2026	23.28	23.68	21.80	22.00	20.69	-5.50%	4,878,400
Mar 13, 2026	23.10	24.34	22.70	23.28	21.90	-0.51%	3,292,600