HKG:2261 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	15.91	16.17	15.80	15.96	15.96	0.31%	321,200
Oct 23, 2026	15.55	16.00	15.50	15.91	15.91	1.86%	312,600
Oct 22, 2026	16.00	16.04	15.59	15.62	15.62	-3.04%	241,600
Oct 21, 2026	16.24	16.34	16.03	16.11	16.11	-0.80%	305,600
Oct 20, 2026	15.89	16.33	15.88	16.24	16.24	2.14%	316,600
Oct 16, 2026	15.56	15.99	15.52	15.90	15.90	0.38%	340,700
Oct 15, 2026	15.50	15.87	15.50	15.84	15.84	-0.75%	339,200
Oct 14, 2026	15.75	15.98	15.75	15.96	15.96	0.63%	316,200
Oct 13, 2026	16.01	16.10	15.76	15.86	15.86	-2.52%	322,400
Oct 12, 2026	16.00	16.39	15.92	16.27	16.27	0.49%	308,900
Oct 9, 2026	16.28	16.68	15.93	16.19	16.19	-0.55%	313,900
Oct 8, 2026	16.63	17.03	16.25	16.28	16.28	-2.10%	308,800
Oct 7, 2026	16.19	16.75	15.87	16.63	16.63	2.72%	325,700
Oct 6, 2026	16.25	16.82	15.84	16.19	16.19	0.25%	382,700
Oct 5, 2026	16.10	16.70	16.07	16.15	16.15	0.31%	316,600
Oct 2, 2026	15.78	16.12	15.51	16.10	16.10	2.09%	330,100
Sep 30, 2026	16.05	16.16	15.40	15.77	15.77	-1.74%	306,500
Sep 29, 2026	16.01	16.90	15.88	16.05	16.05	-3.20%	329,500
Sep 28, 2026	17.80	17.91	16.00	16.58	16.58	-6.85%	309,000
Sep 25, 2026	17.15	17.87	16.80	17.80	17.80	3.79%	317,000
Sep 24, 2026	16.81	17.29	16.61	17.15	17.15	2.02%	448,600
Sep 23, 2026	16.51	17.10	16.49	16.81	16.81	-0.30%	308,100
Sep 22, 2026	16.90	17.25	16.66	16.86	16.86	-0.24%	346,400
Sep 21, 2026	16.40	16.93	16.40	16.90	16.90	1.56%	354,700
Sep 18, 2026	16.30	16.92	16.30	16.64	16.64	0.24%	320,300
Sep 17, 2026	16.68	17.00	16.31	16.60	16.60	-0.48%	352,200
Sep 16, 2026	16.47	16.75	16.07	16.68	16.68	1.21%	331,400
Sep 15, 2026	16.42	16.75	16.20	16.48	16.48	-0.06%	313,000
Sep 14, 2026	16.50	16.53	15.65	16.49	16.49	-0.06%	421,101
Sep 11, 2026	15.44	16.50	15.44	16.50	16.50	1.85%	195,700
Sep 10, 2026	15.91	16.68	15.40	16.20	16.20	1.76%	259,900
Sep 9, 2026	16.32	16.32	15.40	15.92	15.92	-1.73%	1,451,800
Sep 8, 2026	14.58	16.65	14.25	16.20	16.20	11.11%	759,600
Sep 7, 2026	14.40	14.58	14.23	14.58	14.58	-0.82%	518,700
Sep 4, 2026	14.89	14.89	14.30	14.70	14.70	-0.68%	221,204
Sep 3, 2026	14.32	14.94	14.32	14.80	14.80	1.37%	100,800
Sep 2, 2026	14.89	14.97	14.39	14.60	14.60	-1.95%	112,700
Sep 1, 2026	14.30	15.01	14.20	14.89	14.89	2.48%	236,980
Aug 31, 2026	14.82	14.82	14.08	14.53	14.53	-1.96%	259,900
Aug 28, 2026	14.98	15.90	14.59	14.82	14.82	-0.60%	336,000
Aug 27, 2026	14.50	15.09	14.07	14.91	14.91	2.83%	505,900
Aug 26, 2026	14.90	14.90	14.41	14.50	14.50	0.55%	138,900
Aug 25, 2026	14.50	14.97	14.18	14.42	14.42	-0.55%	134,200
Aug 24, 2026	15.10	15.30	14.35	14.50	14.50	-4.61%	128,800
Aug 21, 2026	15.01	15.48	14.60	15.20	15.20	1.27%	127,360
Aug 20, 2026	14.60	15.40	13.60	15.01	15.01	2.81%	382,105
Aug 19, 2026	15.75	15.80	14.42	14.60	14.60	-7.30%	1,093,170
Aug 18, 2026	16.48	16.48	15.52	15.75	15.75	-4.43%	303,800
Aug 17, 2026	15.50	16.60	15.20	16.48	16.48	8.85%	615,500
Aug 14, 2026	16.00	16.50	15.10	15.14	15.14	-5.37%	739,030