HKG:2252 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	29.60	29.60	27.54	28.84	28.84	-0.62%	4,581,613
May 8, 2026	29.72	30.76	28.74	29.02	29.02	-2.36%	4,099,650
May 7, 2026	29.48	29.96	28.84	29.72	29.72	2.55%	4,776,096
May 6, 2026	31.96	32.20	28.80	28.98	28.98	-8.46%	7,588,596
May 5, 2026	32.58	32.58	30.86	31.66	31.66	-1.12%	1,081,246
May 4, 2026	31.42	33.22	31.42	32.02	32.02	3.22%	1,724,088
Apr 30, 2026	31.06	31.92	30.66	31.02	31.02	-1.40%	3,122,182
Apr 29, 2026	31.10	32.06	30.36	31.46	31.46	1.61%	4,540,394
Apr 28, 2026	31.46	32.28	30.68	30.96	30.96	-1.34%	3,049,702
Apr 27, 2026	32.52	32.78	31.26	31.38	31.38	-3.15%	3,829,435
Apr 24, 2026	33.00	33.02	31.28	32.40	32.40	-2.41%	5,407,894
Apr 23, 2026	33.38	33.98	32.60	33.20	33.20	-0.30%	4,483,425
Apr 22, 2026	35.30	35.30	32.30	33.30	33.30	-5.51%	9,300,056
Apr 21, 2026	34.12	35.34	33.60	35.24	35.24	3.28%	5,550,151
Apr 20, 2026	34.50	34.52	33.18	34.12	34.12	-0.06%	7,057,333
Apr 17, 2026	34.68	34.96	33.12	34.14	34.14	-1.56%	11,053,804
Apr 16, 2026	32.46	34.78	32.46	34.68	34.68	6.84%	10,864,875
Apr 15, 2026	30.50	32.50	30.24	32.46	32.46	7.13%	11,296,648
Apr 14, 2026	28.40	30.42	28.12	30.30	30.30	8.76%	11,216,330
Apr 13, 2026	28.40	28.82	27.48	27.86	27.86	-2.25%	4,282,388
Apr 10, 2026	27.34	28.58	27.34	28.50	28.50	4.24%	4,326,780
Apr 9, 2026	26.80	27.76	26.74	27.34	27.34	-	4,596,300
Apr 8, 2026	27.64	28.48	26.98	27.34	27.34	3.33%	9,751,013
Apr 2, 2026	27.40	27.40	25.86	26.46	26.46	-3.64%	6,030,770
Apr 1, 2026	26.20	27.86	24.52	27.46	27.46	8.80%	10,013,200
Mar 31, 2026	25.70	26.54	24.80	25.24	25.24	-1.79%	6,987,450
Mar 30, 2026	25.50	25.82	24.46	25.70	25.70	-0.16%	5,036,442
Mar 27, 2026	24.92	27.50	24.92	25.74	25.74	2.22%	12,236,800
Mar 26, 2026	24.20	25.78	24.20	25.18	25.18	4.14%	9,657,090
Mar 25, 2026	23.90	25.10	23.74	24.18	24.18	2.46%	5,239,082
Mar 24, 2026	23.18	23.82	22.24	23.60	23.60	4.42%	3,772,920
Mar 23, 2026	23.42	23.48	22.18	22.60	22.60	-5.99%	10,027,000
Mar 20, 2026	25.24	25.28	23.78	24.04	24.04	-1.88%	5,615,500
Mar 19, 2026	24.92	25.24	24.30	24.50	24.50	-2.93%	5,029,406
Mar 18, 2026	23.60	25.58	23.60	25.24	25.24	7.40%	5,995,100
Mar 17, 2026	24.06	24.72	23.50	23.50	23.50	-1.92%	4,760,000
Mar 16, 2026	24.36	24.36	23.14	23.96	23.96	0.17%	5,157,179
Mar 13, 2026	23.92	23.96	23.16	23.92	23.92	-0.66%	7,436,130
Mar 12, 2026	24.60	24.96	23.66	24.08	24.08	-2.98%	4,495,380
Mar 11, 2026	25.56	25.76	24.80	24.82	24.82	-1.43%	4,721,636
Mar 10, 2026	25.30	25.78	24.40	25.18	25.18	2.52%	6,784,660
Mar 9, 2026	24.06	24.68	23.08	24.56	24.56	-3.69%	11,391,230
Mar 6, 2026	24.66	25.68	24.34	25.50	25.50	3.41%	3,880,664
Mar 5, 2026	24.72	25.66	23.88	24.66	24.66	3.27%	8,285,142
Mar 4, 2026	23.80	24.66	22.92	23.88	23.88	-1.65%	6,705,985
Mar 3, 2026	26.40	26.50	24.16	24.28	24.28	-7.75%	7,733,546
Mar 2, 2026	27.00	27.30	25.90	26.32	26.32	-5.80%	6,883,300
Feb 27, 2026	27.10	28.60	26.64	27.94	27.94	2.49%	8,118,600
Feb 26, 2026	28.62	29.00	27.10	27.26	27.26	-4.75%	5,407,700
Feb 25, 2026	28.88	29.62	28.26	28.62	28.62	-0.76%	4,538,489