HKG:2291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.00	16.37	15.28	15.85	15.85	0.44%	2,207,000
Mar 26, 2026	14.59	19.49	14.05	15.78	15.78	11.13%	8,745,000
Mar 25, 2026	14.25	15.35	14.18	14.20	14.20	2.53%	410,400
Mar 24, 2026	14.11	14.27	13.75	13.85	13.85	0.58%	169,000
Mar 23, 2026	14.04	14.67	13.50	13.77	13.77	-5.68%	198,000
Mar 20, 2026	14.94	14.94	14.49	14.60	14.60	-2.28%	138,000
Mar 19, 2026	15.24	15.24	14.91	14.94	14.94	-1.78%	134,000
Mar 18, 2026	15.21	15.49	15.09	15.21	15.21	0.07%	133,000
Mar 17, 2026	15.50	15.71	15.20	15.20	15.20	-0.39%	139,000
Mar 16, 2026	15.41	15.48	15.09	15.26	15.26	-1.10%	154,000
Mar 13, 2026	16.00	16.28	15.42	15.43	15.43	-1.72%	168,000
Mar 12, 2026	15.26	15.78	15.26	15.70	15.70	2.55%	213,000
Mar 11, 2026	15.29	15.60	15.15	15.31	15.31	0.13%	133,000
Mar 10, 2026	15.06	15.54	15.06	15.29	15.29	0.59%	134,000
Mar 9, 2026	15.58	15.58	14.92	15.20	15.20	-2.44%	255,000
Mar 6, 2026	15.10	15.58	14.79	15.58	15.58	3.18%	587,000
Mar 5, 2026	15.23	15.74	15.10	15.10	15.10	-2.01%	233,000
Mar 4, 2026	15.10	15.50	15.10	15.41	15.41	-1.91%	175,000
Mar 3, 2026	15.93	15.93	15.27	15.71	15.71	1.09%	197,000
Mar 2, 2026	16.20	16.20	15.50	15.54	15.54	-2.51%	192,000
Feb 27, 2026	15.90	16.11	15.90	15.94	15.94	-1.18%	129,000
Feb 26, 2026	16.17	16.39	16.00	16.13	16.13	-0.92%	232,000
Feb 25, 2026	16.50	16.50	15.96	16.28	16.28	2.07%	134,000
Feb 24, 2026	16.06	16.18	15.87	15.95	15.95	-0.62%	257,083
Feb 23, 2026	16.55	16.67	16.02	16.05	16.05	-2.01%	131,000
Feb 20, 2026	16.85	16.85	15.86	16.38	16.38	-0.91%	123,000
Feb 16, 2026	16.80	16.80	16.32	16.53	16.53	1.16%	61,000
Feb 13, 2026	16.30	16.53	16.21	16.34	16.34	-0.49%	130,000
Feb 12, 2026	16.70	16.98	16.40	16.42	16.42	-2.73%	208,084
Feb 11, 2026	16.45	16.88	16.35	16.88	16.88	1.93%	209,000
Feb 10, 2026	16.56	16.95	16.56	16.56	16.56	-1.95%	229,000
Feb 9, 2026	16.47	17.00	15.80	16.89	16.89	3.11%	714,000
Feb 6, 2026	16.00	16.65	15.62	16.38	16.38	0.80%	543,000
Feb 5, 2026	16.01	17.01	15.80	16.25	16.25	1.50%	317,000
Feb 4, 2026	16.09	16.24	15.88	16.01	16.01	-0.50%	169,000
Feb 3, 2026	16.50	16.50	15.99	16.09	16.09	-1.35%	286,000
Feb 2, 2026	17.05	17.05	16.30	16.31	16.31	-3.20%	156,000
Jan 30, 2026	17.10	17.06	16.66	16.85	16.85	-0.18%	149,000
Jan 29, 2026	16.86	17.24	16.67	16.88	16.88	-1.80%	207,000
Jan 28, 2026	17.40	17.40	16.53	17.19	17.19	2.14%	312,000
Jan 27, 2026	17.09	17.30	16.45	16.83	16.83	1.14%	463,000
Jan 26, 2026	16.93	17.29	16.50	16.64	16.64	-2.29%	215,000
Jan 23, 2026	16.72	17.59	16.49	17.03	17.03	1.25%	467,000
Jan 22, 2026	17.02	17.22	16.68	16.82	16.82	-1.69%	287,000
Jan 21, 2026	17.29	17.57	16.90	17.11	17.11	-2.06%	348,000
Jan 20, 2026	17.67	17.87	17.03	17.47	17.47	-1.13%	286,000
Jan 19, 2026	18.26	18.26	17.55	17.67	17.67	-1.89%	119,000
Jan 16, 2026	17.96	18.21	17.26	18.01	18.01	0.61%	394,000
Jan 15, 2026	18.58	18.64	17.77	17.90	17.90	-1.65%	188,000
Jan 14, 2026	17.85	18.50	17.66	18.20	18.20	2.19%	281,000