HKG:2291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.70	14.31	13.52	13.82	13.82	-1.71%	147,000
Nov 12, 2026	14.77	14.80	13.90	14.06	14.06	-6.27%	145,000
Nov 11, 2026	14.21	15.03	14.20	15.00	15.00	2.04%	326,000
Nov 10, 2026	14.50	14.98	13.47	14.70	14.70	1.52%	194,000
Nov 9, 2026	14.18	14.67	14.18	14.48	14.48	1.54%	144,000
Nov 6, 2026	14.67	14.67	14.06	14.26	14.26	-2.06%	146,000
Nov 5, 2026	14.06	14.52	13.82	14.56	14.56	2.75%	147,000
Nov 4, 2026	13.97	14.20	13.77	14.17	14.17	1.21%	284,000
Nov 3, 2026	14.00	14.00	13.75	14.00	14.00	2.79%	226,000
Nov 2, 2026	13.15	13.67	13.00	13.62	13.62	3.57%	155,000
Oct 30, 2026	14.12	14.12	12.57	13.15	13.15	-7.72%	207,000
Oct 29, 2026	14.86	16.05	14.03	14.25	14.25	-8.18%	422,000
Oct 28, 2026	15.00	15.62	14.88	15.52	15.52	3.54%	268,000
Oct 27, 2026	14.62	14.99	13.17	14.99	14.99	8.07%	1,353,996
Oct 26, 2026	13.98	14.58	13.66	13.87	13.87	-1.42%	439,000
Oct 23, 2026	14.25	14.50	13.78	14.07	14.07	0.57%	494,000
Oct 22, 2026	14.00	14.14	13.75	13.99	13.99	-0.21%	151,000
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