HKG:2252 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	24.00	24.46	23.42	23.88	-	-0.17%	4,905,562
Aug 20, 2026	23.92	24.96	23.52	23.92	23.92	2.22%	3,255,852
Aug 19, 2026	24.90	24.90	23.10	23.40	23.40	-5.72%	4,082,430
Aug 18, 2026	24.50	24.94	23.72	24.82	24.82	1.31%	3,915,454
Aug 17, 2026	25.48	25.76	24.40	24.50	24.50	-3.85%	3,774,103
Aug 14, 2026	25.82	25.88	24.76	25.48	25.48	-1.32%	4,147,315
Aug 13, 2026	25.86	26.68	25.36	25.82	25.82	-0.15%	4,750,200
Aug 12, 2026	25.72	25.90	24.74	25.86	25.86	2.70%	7,309,724
Aug 11, 2026	23.12	25.96	23.12	25.18	25.18	7.79%	12,215,280
Aug 10, 2026	23.52	24.06	23.14	23.36	23.36	0.60%	5,291,930
Aug 7, 2026	22.00	23.30	21.76	23.22	23.22	5.55%	5,133,767
Aug 6, 2026	22.46	22.46	21.76	22.00	22.00	-2.05%	2,692,582
Aug 5, 2026	22.40	22.76	22.22	22.46	22.46	0.27%	3,520,423
Aug 4, 2026	21.60	23.10	21.56	22.40	22.40	5.36%	8,963,542
Aug 3, 2026	20.84	21.54	20.68	21.26	21.26	2.11%	3,425,835
Jul 31, 2026	20.74	21.22	19.81	20.82	20.82	4.10%	6,215,100
Jul 30, 2026	21.00	21.00	19.75	20.00	20.00	-4.12%	5,436,045
Jul 29, 2026	20.74	21.26	20.32	20.86	20.86	1.07%	3,381,866
Jul 28, 2026	21.48	22.00	20.36	20.64	20.64	-3.91%	4,028,520
Jul 27, 2026	20.30	22.02	20.26	21.48	21.48	6.23%	7,884,000
Jul 24, 2026	21.12	21.60	19.72	20.22	20.22	-4.08%	10,677,101
Jul 23, 2026	23.80	24.56	21.08	21.08	21.08	-3.39%	16,345,500
Jul 22, 2026	21.20	22.30	21.20	21.82	21.82	1.77%	4,742,200
Jul 21, 2026	21.08	21.62	20.10	21.44	21.44	1.71%	4,316,990
Jul 20, 2026	20.20	21.20	20.00	21.08	21.08	5.08%	6,123,200
Jul 17, 2026	24.34	24.34	19.89	20.06	20.06	-17.11%	19,879,040
Jul 16, 2026	24.90	25.42	24.04	24.20	24.20	-1.06%	3,796,640
Jul 15, 2026	24.20	25.46	23.22	24.46	24.46	0.74%	4,321,556
Jul 14, 2026	23.78	24.58	22.96	24.28	24.28	2.27%	3,474,135
Jul 13, 2026	25.32	25.76	23.48	23.74	23.74	-6.24%	4,557,852
Jul 10, 2026	24.80	26.12	24.24	25.32	25.32	2.10%	4,999,992
Jul 9, 2026	25.14	25.54	24.40	24.80	24.80	0.65%	3,343,587
Jul 8, 2026	24.98	25.58	24.22	24.64	24.64	-2.38%	4,176,600
Jul 7, 2026	26.00	26.70	25.02	25.24	25.24	-2.92%	3,088,124
Jul 6, 2026	26.26	27.42	25.86	26.00	26.00	-3.85%	5,813,560
Jul 3, 2026	23.92	27.04	23.68	27.04	27.04	16.05%	11,518,881
Jul 2, 2026	23.72	24.20	23.14	23.30	23.30	1.57%	4,957,480
Jun 30, 2026	23.52	23.68	22.66	22.94	22.94	-2.47%	4,409,287
Jun 29, 2026	22.00	24.10	21.82	23.52	23.52	7.89%	6,945,750
Jun 26, 2026	22.70	22.70	21.54	21.80	21.80	-2.50%	3,113,249
Jun 25, 2026	23.76	23.76	22.24	22.36	22.36	-4.28%	4,911,495
Jun 24, 2026	23.32	24.12	23.10	23.36	23.36	0.17%	3,495,000
Jun 23, 2026	23.30	24.36	22.80	23.32	23.32	0.95%	4,683,718
Jun 22, 2026	23.98	23.98	22.42	23.10	23.10	-1.28%	3,896,094
Jun 18, 2026	24.30	24.30	22.92	23.40	23.40	-3.47%	5,466,810
Jun 17, 2026	22.20	24.86	21.36	24.24	24.24	13.80%	16,246,760
Jun 16, 2026	23.04	23.04	21.12	21.30	21.30	-7.47%	9,655,956
Jun 15, 2026	24.70	25.18	23.00	23.02	23.02	-5.89%	6,405,040
Jun 12, 2026	24.48	24.96	23.94	24.46	24.46	2.09%	5,968,086
Jun 11, 2026	24.14	24.34	23.02	23.96	23.96	-0.75%	4,154,225