HKG:2291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	14.00	14.14	13.75	13.99	13.99	-0.21%	152,000
Oct 21, 2026	14.15	14.34	13.82	14.02	14.02	2.56%	191,000
Oct 20, 2026	13.35	13.67	13.35	13.67	13.67	1.71%	158,000
Oct 16, 2026	13.40	13.53	12.90	13.44	13.44	2.91%	205,000
Oct 15, 2026	13.22	13.27	12.60	13.06	13.06	-0.84%	211,000
Oct 14, 2026	13.54	13.54	12.74	13.17	13.17	-2.44%	189,000
Oct 13, 2026	14.00	14.00	13.03	13.50	13.50	-1.10%	175,000
Oct 12, 2026	13.90	14.04	13.51	13.65	13.65	0.37%	168,000
Oct 9, 2026	13.39	13.99	13.10	13.60	13.60	1.87%	171,000
Oct 8, 2026	13.50	13.50	12.88	13.35	13.35	2.69%	181,000
Oct 7, 2026	13.50	13.50	12.86	13.00	13.00	-0.76%	160,000
Oct 6, 2026	13.00	13.19	12.80	13.10	13.10	2.10%	175,000
Oct 5, 2026	12.71	12.99	12.70	12.83	12.83	1.74%	160,000
Oct 2, 2026	12.40	12.70	12.28	12.61	12.61	1.12%	166,000
Sep 30, 2026	12.60	12.63	12.35	12.47	12.47	2.47%	166,000
Sep 29, 2026	12.31	12.40	12.08	12.17	12.17	0.25%	179,000
Sep 28, 2026	12.10	12.18	11.90	12.14	12.14	2.79%	179,000
Sep 25, 2026	12.14	12.24	11.28	11.81	11.81	2.70%	173,000
Sep 24, 2026	12.88	12.88	11.47	11.50	11.50	-2.54%	192,000
Sep 23, 2026	11.80	12.52	11.20	11.80	11.80	3.69%	168,000
Sep 22, 2026	11.16	12.66	11.05	11.38	11.38	3.45%	227,000
Sep 21, 2026	11.11	11.23	10.76	11.00	11.00	4.07%	187,000
Sep 18, 2026	10.41	10.79	10.10	10.57	10.57	0.67%	267,000
Sep 17, 2026	10.41	11.31	10.41	10.50	10.50	-2.23%	200,640
Sep 16, 2026	11.18	11.33	10.50	10.74	10.74	-3.07%	203,000
Sep 15, 2026	11.15	11.20	10.89	11.08	11.08	1.19%	191,000
Sep 14, 2026	10.41	10.99	10.12	10.95	10.95	4.39%	198,000
Sep 11, 2026	11.50	11.50	10.44	10.49	10.49	-7.09%	439,000
Sep 10, 2026	11.02	11.50	11.02	11.29	11.29	4.44%	384,000
Sep 9, 2026	10.50	11.42	10.27	10.81	10.81	-2.61%	225,000
Sep 8, 2026	12.24	12.38	10.90	11.10	11.10	-9.83%	705,000
Sep 7, 2026	13.00	13.20	12.06	12.31	12.31	-7.37%	702,000
Sep 4, 2026	13.30	13.49	12.83	13.29	13.29	-0.08%	356,000
Sep 3, 2026	13.77	13.77	12.98	13.30	13.30	0.15%	198,000
Sep 2, 2026	12.38	13.49	12.38	13.28	13.28	3.35%	427,000
Sep 1, 2026	14.31	14.32	12.70	12.85	12.85	-6.20%	1,082,000
Aug 31, 2026	13.37	14.30	12.95	13.70	13.70	2.47%	935,000
Aug 28, 2026	14.51	14.58	13.21	13.37	13.37	-3.81%	656,000
Aug 27, 2026	14.15	14.77	13.88	13.90	13.90	-	686,000
Aug 26, 2026	13.19	14.30	13.19	13.90	13.90	4.51%	1,145,000
Aug 25, 2026	12.90	13.70	12.76	13.30	13.30	-0.23%	959,000
Aug 24, 2026	14.70	14.94	12.50	13.33	13.33	-9.20%	2,718,000
Aug 21, 2026	12.21	15.51	12.00	14.68	14.68	20.53%	9,874,000
Aug 20, 2026	11.32	15.49	11.32	12.18	12.18	6.75%	8,292,000
Aug 19, 2026	12.00	12.05	11.35	11.41	11.41	-3.06%	339,006
Aug 18, 2026	11.10	11.89	11.05	11.77	11.77	4.44%	579,006
Aug 17, 2026	11.00	12.04	11.00	11.27	11.27	2.18%	1,034,000
Aug 14, 2026	11.49	11.49	11.03	11.03	11.03	-1.52%	196,000
Aug 13, 2026	11.46	11.74	11.20	11.20	11.20	-1.23%	185,000
Aug 12, 2026	11.00	11.57	11.00	11.34	11.34	1.70%	278,000