HKG:2291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	11.48	11.48	10.99	11.10	11.10	-1.07%	847,164
May 8, 2026	11.43	11.49	11.20	11.22	11.22	-1.41%	533,560
May 7, 2026	11.15	11.40	11.15	11.38	11.38	2.52%	253,042
May 6, 2026	11.53	11.53	10.99	11.10	11.10	-0.89%	531,655
May 5, 2026	11.88	11.88	11.15	11.20	11.20	-2.52%	182,975
May 4, 2026	11.88	12.00	11.40	11.49	11.49	-0.35%	174,002
Apr 30, 2026	11.63	11.77	11.42	11.53	11.53	-1.62%	241,046
Apr 29, 2026	11.71	11.95	11.67	11.72	11.72	0.34%	391,117
Apr 28, 2026	11.82	11.87	11.61	11.68	11.68	-1.60%	285,029
Apr 27, 2026	12.10	12.10	11.86	11.87	11.87	-1.82%	283,524
Apr 24, 2026	12.20	12.36	12.03	12.09	12.09	-1.71%	289,483
Apr 23, 2026	12.90	12.96	11.90	12.30	12.30	-4.21%	738,041
Apr 22, 2026	13.15	13.15	12.66	12.84	12.84	-1.46%	333,000
Apr 21, 2026	13.41	13.41	12.93	13.03	13.03	-1.73%	417,000
Apr 20, 2026	13.15	13.30	12.83	13.26	13.26	3.11%	726,000
Apr 17, 2026	13.13	13.13	12.81	12.86	12.86	-0.39%	264,000
Apr 16, 2026	12.83	13.15	12.83	12.91	12.91	-0.31%	417,000
Apr 15, 2026	13.00	13.25	12.85	12.95	12.95	-0.15%	679,000
Apr 14, 2026	12.98	13.27	12.80	12.97	12.97	1.09%	458,000
Apr 13, 2026	13.00	13.13	12.82	12.83	12.83	-2.14%	282,000
Apr 10, 2026	13.67	13.67	13.10	13.11	13.11	-2.31%	496,000
Apr 9, 2026	13.90	13.90	13.42	13.42	13.42	-2.82%	730,000
Apr 8, 2026	13.76	13.96	13.71	13.81	13.81	0.44%	739,000
Apr 2, 2026	14.21	14.57	13.75	13.75	13.75	-2.96%	699,000
Apr 1, 2026	14.05	14.64	13.82	14.17	14.17	2.90%	934,000
Mar 31, 2026	15.32	15.32	13.77	13.77	13.77	-12.85%	1,747,000
Mar 30, 2026	15.60	16.00	15.44	15.80	15.80	-0.32%	610,000
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