HKG:2249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	26.52	27.56	26.52	27.54	-	3.30%	283,500
Sep 15, 2026	26.50	27.44	26.42	26.66	26.66	2.54%	743,212
Sep 14, 2026	28.36	28.36	26.00	26.00	26.00	-7.14%	1,591,600
Sep 11, 2026	27.52	28.50	27.34	28.00	28.00	-1.82%	909,900
Sep 10, 2026	27.80	29.10	27.40	28.52	28.52	3.18%	1,862,900
Sep 9, 2026	27.22	27.74	26.70	27.64	27.64	1.69%	1,517,800
Sep 8, 2026	27.70	28.20	27.00	27.18	27.18	-1.16%	815,300
Sep 7, 2026	27.68	27.84	27.04	27.50	27.50	0.73%	1,661,000
Sep 4, 2026	28.38	28.98	27.02	27.30	27.30	-3.53%	2,049,624
Sep 3, 2026	29.00	29.16	28.00	28.30	28.30	-0.77%	762,006
Sep 2, 2026	28.90	29.20	28.30	28.52	28.52	-1.31%	627,509
Sep 1, 2026	29.90	29.90	28.80	28.90	28.90	-3.34%	622,706
Aug 31, 2026	29.88	29.98	28.80	29.90	29.90	0.07%	1,363,800
Aug 28, 2026	31.56	31.74	29.88	29.88	29.88	-5.32%	998,700
Aug 27, 2026	30.20	31.74	30.12	31.56	31.56	5.48%	1,490,900
Aug 26, 2026	30.50	31.28	29.82	29.92	29.92	-1.64%	1,172,200
Aug 25, 2026	29.00	30.70	28.74	30.42	30.42	4.90%	1,402,700
Aug 24, 2026	30.92	30.92	28.94	29.00	29.00	-6.09%	1,530,276
Aug 21, 2026	30.52	31.94	30.50	30.88	30.88	1.25%	1,008,600
Aug 20, 2026	31.50	31.66	30.50	30.50	30.50	-1.68%	843,500
Aug 19, 2026	34.50	34.54	31.00	31.02	31.02	-11.37%	2,469,700
Aug 18, 2026	36.70	36.90	34.80	35.00	35.00	-4.63%	2,931,500
Aug 17, 2026	34.24	37.00	34.24	36.70	36.70	6.01%	3,805,940
Aug 14, 2026	34.90	35.18	33.70	34.62	34.62	1.82%	2,089,800
Aug 13, 2026	33.50	34.58	33.30	34.00	34.00	2.91%	2,309,100
Aug 12, 2026	32.50	33.54	32.34	33.04	33.04	2.99%	1,564,832
Aug 11, 2026	32.26	34.16	31.88	32.08	32.08	-0.56%	2,977,800
Aug 10, 2026	33.00	33.78	31.36	32.26	32.26	-1.59%	1,943,500
Aug 7, 2026	32.00	33.84	31.20	32.78	32.78	3.08%	2,917,300
Aug 6, 2026	31.78	32.50	31.20	31.80	31.80	-1.79%	1,210,980
Aug 5, 2026	31.54	32.66	30.82	32.38	32.38	2.66%	2,258,069
Aug 4, 2026	28.20	31.70	28.10	31.54	31.54	11.61%	1,803,056
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	-	-