HKG:2291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.77	12.21	11.74	11.92	11.92	1.79%	501,000
Jul 30, 2026	13.09	13.09	11.71	11.71	11.71	-9.71%	594,000
Jul 29, 2026	13.41	13.61	12.04	12.97	12.97	-5.40%	1,404,000
Jul 28, 2026	13.54	14.29	12.72	13.71	13.71	1.03%	1,898,000
Jul 27, 2026	14.00	14.68	13.00	13.57	13.57	-6.48%	1,419,000
Jul 24, 2026	14.30	14.76	13.49	14.51	14.51	5.37%	1,729,000
Jul 23, 2026	13.28	14.49	13.04	13.77	13.77	3.53%	2,169,000
Jul 22, 2026	12.18	13.94	12.01	13.30	13.30	9.20%	3,646,360
Jul 21, 2026	11.44	12.46	11.25	12.18	12.18	8.17%	2,327,000
Jul 20, 2026	10.91	11.60	10.91	11.26	11.26	1.72%	1,154,000
Jul 17, 2026	11.51	13.50	10.81	11.07	11.07	-1.34%	10,050,000
Jul 16, 2026	10.88	11.37	10.70	11.22	11.22	4.96%	1,087,209
Jul 15, 2026	9.97	10.79	9.96	10.69	10.69	4.09%	983,082
Jul 14, 2026	9.31	10.55	9.31	10.27	10.27	-	376,045
Jul 13, 2026	9.83	10.48	9.83	10.27	10.27	0.79%	1,055,242
Jul 10, 2026	10.30	10.35	10.05	10.19	10.19	-2.11%	681,046
Jul 9, 2026	10.14	10.90	10.09	10.41	10.41	1.36%	932,049
Jul 8, 2026	10.64	10.64	10.16	10.27	10.27	-1.72%	555,094
Jul 7, 2026	10.80	10.82	10.11	10.45	10.45	0.48%	1,162,280
Jul 6, 2026	10.50	10.78	10.31	10.40	10.40	-2.62%	883,186
Jul 3, 2026	11.20	11.19	10.37	10.68	10.68	0.28%	1,751,037
Jul 2, 2026	10.20	10.76	10.11	10.65	10.65	4.41%	1,890,043
Jun 30, 2026	10.48	10.53	9.08	10.20	10.20	1.39%	3,816,419
Jun 29, 2026	9.96	10.49	9.64	10.06	10.06	1.00%	3,363,044
Jun 26, 2026	11.00	11.77	9.74	9.96	9.96	-11.94%	6,103,528
Jun 25, 2026	9.67	13.20	9.31	11.31	11.31	20.06%	31,753,110
Jun 24, 2026	9.00	9.78	8.90	9.42	9.42	4.67%	1,889,312
Jun 23, 2026	8.66	9.55	8.55	9.00	9.00	3.81%	2,217,206
Jun 22, 2026	8.61	8.82	8.33	8.67	8.67	-0.69%	248,205
Jun 18, 2026	9.08	9.11	8.58	8.73	8.73	-0.11%	665,014
Jun 17, 2026	9.08	9.08	8.72	8.74	8.74	-3.85%	237,017
Jun 16, 2026	8.80	9.48	8.80	9.09	9.09	-3.30%	487,026
Jun 15, 2026	9.84	9.85	9.34	9.40	9.40	-0.11%	350,261
Jun 12, 2026	9.30	9.48	9.23	9.41	9.41	1.51%	540,623
Jun 11, 2026	9.36	9.51	9.22	9.27	9.27	-0.43%	319,201
Jun 10, 2026	9.37	9.92	9.03	9.31	9.31	1.64%	1,043,405
Jun 9, 2026	9.38	9.38	9.02	9.16	9.16	-1.08%	467,463
Jun 8, 2026	9.51	9.64	9.03	9.26	9.26	-4.24%	599,623
Jun 5, 2026	9.94	10.05	9.53	9.67	9.67	-0.82%	929,374
Jun 4, 2026	9.77	9.95	9.55	9.75	9.75	0.52%	674,124
Jun 3, 2026	9.80	9.88	9.60	9.70	9.70	-0.10%	460,241
Jun 2, 2026	9.83	9.89	9.67	9.71	9.71	-0.21%	352,310
Jun 1, 2026	9.65	9.88	9.63	9.73	9.73	1.25%	253,755
May 29, 2026	9.92	9.94	9.59	9.61	9.61	-0.93%	526,189
May 28, 2026	10.50	10.60	9.60	9.70	9.70	-7.62%	1,378,846
May 27, 2026	11.25	11.25	10.50	10.50	10.50	-2.48%	939,071
May 26, 2026	12.25	12.25	11.32	11.34	10.77	-5.50%	1,278,181
May 22, 2026	11.70	12.37	11.67	12.00	11.39	2.83%	1,785,011
May 21, 2026	12.47	12.56	11.67	11.67	11.08	-5.12%	2,209,564
May 20, 2026	12.00	13.32	12.00	12.30	11.68	2.41%	6,086,362