HKG:2291 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	14.21	14.57	13.75	13.75	13.06	-2.96%	699,000
Apr 1, 2026	14.05	14.64	13.82	14.17	13.45	2.90%	934,000
Mar 31, 2026	15.32	15.32	13.77	13.77	13.07	-12.85%	1,747,000
Mar 30, 2026	15.60	16.00	15.44	15.80	15.00	-0.32%	610,000
Mar 27, 2026	16.00	16.37	15.28	15.85	15.05	0.44%	2,207,000
Mar 26, 2026	14.59	19.49	14.05	15.78	14.98	11.13%	8,745,000
Mar 25, 2026	14.25	15.35	14.18	14.20	13.48	2.53%	410,400
Mar 24, 2026	14.11	14.27	13.75	13.85	13.15	0.58%	169,000
Mar 23, 2026	14.04	14.67	13.50	13.77	13.07	-5.68%	198,000
Mar 20, 2026	14.94	14.94	14.49	14.60	13.86	-2.28%	138,000
Mar 19, 2026	15.24	15.24	14.91	14.94	14.19	-1.78%	134,000
Mar 18, 2026	15.21	15.49	15.09	15.21	14.44	0.07%	133,000
Mar 17, 2026	15.50	15.71	15.20	15.20	14.43	-0.39%	139,000
Mar 16, 2026	15.41	15.48	15.09	15.26	14.49	-1.10%	154,000