HKG:2249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	28.50	28.50	27.70	28.26	28.26	-1.12%	988,431
Jul 31, 2026	32.00	32.00	28.30	28.58	28.58	2.22%	2,822,604
Jul 30, 2026	28.88	29.34	27.96	27.96	27.96	-5.22%	5,185,300
Jul 29, 2026	29.50	29.80	28.60	29.50	29.50	0.75%	2,868,718
Jul 28, 2026	32.00	32.38	29.02	29.28	29.28	-9.57%	5,168,013
Jul 27, 2026	34.44	34.44	31.82	32.38	32.38	-6.04%	2,017,100
Jul 24, 2026	32.96	35.16	32.96	34.46	34.46	2.01%	5,207,710
Jul 23, 2026	31.88	33.78	31.88	33.78	33.78	5.23%	4,172,600
Jul 22, 2026	31.54	33.34	30.92	32.10	32.10	0.94%	8,760,000
Jul 21, 2026	29.68	33.12	28.60	31.80	31.80	7.43%	7,460,135
Jul 20, 2026	29.10	31.56	28.96	29.60	29.60	1.44%	6,952,026
Jul 17, 2026	30.30	31.40	29.10	29.18	29.18	-5.63%	10,655,200
Jul 16, 2026	29.90	32.96	29.22	30.92	30.92	1.24%	11,455,145
Jul 15, 2026	30.32	32.20	29.90	30.54	30.54	3.46%	3,606,611
Jul 14, 2026	28.82	30.16	28.52	29.52	29.52	-1.60%	6,501,300
Jul 13, 2026	32.00	32.30	28.12	30.00	30.00	-7.12%	19,249,814
Jul 10, 2026	36.00	36.80	31.80	32.30	32.30	-	64,673,431
Jul 9, 2026	32.30	32.30	32.30	32.30	32.30	-	-