HKG:2291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	11.69	17.00	11.46	12.01	11.40	3.98%	16,902,580
May 18, 2026	11.05	13.53	10.96	11.55	10.97	4.52%	3,311,196
May 15, 2026	11.19	11.26	10.96	11.05	10.49	-1.87%	603,373
May 14, 2026	11.47	11.47	11.11	11.26	10.69	-	363,393
May 13, 2026	11.45	11.48	11.25	11.26	10.69	-1.31%	339,657
May 12, 2026	11.22	11.61	10.94	11.41	10.83	2.79%	1,096,135
May 11, 2026	11.48	11.48	10.99	11.10	10.54	-1.07%	847,164
May 8, 2026	11.43	11.49	11.20	11.22	10.65	-1.41%	533,560
May 7, 2026	11.15	11.40	11.15	11.38	10.81	2.52%	253,042
May 6, 2026	11.53	11.53	10.99	11.10	10.54	-0.89%	531,655
May 5, 2026	11.88	11.88	11.15	11.20	10.63	-2.52%	182,975
May 4, 2026	11.88	12.00	11.40	11.49	10.91	-0.35%	174,002
Apr 30, 2026	11.63	11.77	11.42	11.53	10.95	-1.62%	241,046
Apr 29, 2026	11.71	11.95	11.67	11.72	11.13	0.34%	391,117
Apr 28, 2026	11.82	11.87	11.61	11.68	11.09	-1.60%	285,029
Apr 27, 2026	12.10	12.10	11.86	11.87	11.27	-1.82%	283,524
Apr 24, 2026	12.20	12.36	12.03	12.09	11.48	-1.71%	289,483
Apr 23, 2026	12.90	12.96	11.90	12.30	11.68	-4.21%	738,041
Apr 22, 2026	13.15	13.15	12.66	12.84	12.19	-1.46%	333,000
Apr 21, 2026	13.41	13.41	12.93	13.03	12.37	-1.73%	417,000
Apr 20, 2026	13.15	13.30	12.83	13.26	12.59	3.11%	726,000
Apr 17, 2026	13.13	13.13	12.81	12.86	12.21	-0.39%	264,000
Apr 16, 2026	12.83	13.15	12.83	12.91	12.26	-0.31%	417,000
Apr 15, 2026	13.00	13.25	12.85	12.95	12.30	-0.15%	679,000
Apr 14, 2026	12.98	13.27	12.80	12.97	12.32	1.09%	458,000
Apr 13, 2026	13.00	13.13	12.82	12.83	12.18	-2.14%	282,000
Apr 10, 2026	13.67	13.67	13.10	13.11	12.45	-2.31%	496,000
Apr 9, 2026	13.90	13.90	13.42	13.42	12.74	-2.82%	730,000
Apr 8, 2026	13.76	13.96	13.71	13.81	13.11	0.44%	739,000