HKG:2249 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	19.30	20.40	19.01	19.90	19.90	6.25%	1,633,900
Oct 27, 2026	18.41	19.89	18.41	18.73	18.73	4.75%	3,027,800
Oct 26, 2026	18.00	18.61	17.60	17.88	17.88	-2.08%	976,600
Oct 23, 2026	17.53	18.55	16.95	18.26	18.26	4.46%	1,911,800
Oct 22, 2026	19.01	19.01	17.30	17.48	17.48	-7.02%	1,162,900
Oct 21, 2026	19.08	19.54	18.71	18.80	18.80	-1.47%	1,264,900
Oct 20, 2026	18.80	19.60	18.41	19.08	19.08	1.49%	2,281,600
Oct 16, 2026	19.14	19.39	18.66	18.80	18.80	-0.32%	2,800,500
Oct 15, 2026	19.40	19.40	17.92	18.86	18.86	-4.99%	2,860,775
Oct 14, 2026	20.18	20.44	19.82	19.85	19.85	-2.89%	895,000
Oct 13, 2026	20.68	20.68	19.74	20.44	20.44	-1.16%	1,384,300
Oct 12, 2026	22.50	22.50	20.68	20.68	20.68	-7.93%	1,247,401
Oct 9, 2026	22.26	22.52	20.88	22.46	22.46	1.45%	2,924,200
Oct 8, 2026	24.60	24.80	22.00	22.14	22.14	-8.89%	1,560,350
Oct 7, 2026	24.52	24.52	23.70	24.30	24.30	-2.64%	440,350
Oct 6, 2026	25.58	25.68	24.68	24.96	24.96	-3.93%	440,450
Oct 5, 2026	25.74	26.56	25.40	25.98	25.98	0.93%	284,800
Oct 2, 2026	26.12	26.22	25.56	25.74	25.74	-3.52%	180,800
Sep 30, 2026	26.16	26.68	26.00	26.68	26.68	1.44%	536,500
Sep 29, 2026	26.12	26.88	26.10	26.30	26.30	0.84%	455,500
Sep 28, 2026	27.06	27.48	26.02	26.08	26.08	-3.12%	540,400
Sep 25, 2026	27.06	27.38	26.70	26.92	26.92	-1.75%	34,641
Sep 24, 2026	27.98	27.98	27.04	27.40	27.40	-2.07%	480,500
Sep 23, 2026	27.84	28.38	27.78	27.98	27.98	0.50%	676,700
Sep 22, 2026	28.88	29.28	27.72	27.84	27.84	-1.49%	959,400
Sep 21, 2026	29.28	29.50	27.92	28.26	28.26	-1.67%	1,038,500
Sep 18, 2026	27.30	29.24	27.22	28.74	28.74	7.40%	1,939,251
Sep 17, 2026	27.24	27.24	26.60	26.76	26.76	-1.76%	427,100
Sep 16, 2026	26.52	27.66	26.52	27.24	27.24	2.18%	618,400
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