HKG:2252 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.90	25.98	24.26	25.34	25.34	-0.39%	7,427,753
May 28, 2026	26.60	26.80	25.20	25.44	25.44	-4.36%	4,138,774
May 27, 2026	27.90	27.92	26.28	26.60	26.60	-4.66%	4,916,348
May 26, 2026	27.50	28.50	26.52	27.90	27.90	2.20%	6,546,564
May 22, 2026	26.90	27.60	26.70	27.30	27.30	3.88%	7,012,800
May 21, 2026	26.10	27.30	25.66	26.28	26.28	2.82%	8,556,780
May 20, 2026	25.14	25.80	24.46	25.56	25.56	2.16%	4,702,826
May 19, 2026	25.16	26.16	24.72	25.02	25.02	-0.40%	7,195,704
May 18, 2026	25.40	25.70	24.64	25.12	25.12	-2.41%	4,150,720
May 15, 2026	26.20	26.58	25.44	25.74	25.74	-1.91%	3,799,379
May 14, 2026	27.24	27.56	26.12	26.24	26.24	-2.16%	2,828,588
May 13, 2026	27.80	27.98	26.50	26.82	26.82	-3.18%	5,304,711
May 12, 2026	29.50	29.50	27.58	27.70	27.70	-3.95%	3,853,000
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%	11,053,800
Apr 16, 2026	32.46	34.78	32.46	34.68	34.68	6.84%	10,864,870
Apr 15, 2026	30.50	32.50	30.24	32.46	32.46	7.13%	11,296,640
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