HKG:2313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	42.00	42.50	41.44	41.86	41.86	-0.05%	5,491,096
Aug 20, 2026	41.14	42.54	40.90	41.88	41.88	1.80%	5,217,897
Aug 19, 2026	40.52	41.38	40.40	41.14	41.14	1.33%	6,077,953
Aug 18, 2026	41.42	41.42	40.40	40.60	40.60	-1.98%	5,297,606
Aug 17, 2026	41.48	41.86	41.04	41.42	41.42	-0.14%	3,462,817
Aug 14, 2026	41.28	41.66	41.22	41.48	41.48	-0.34%	2,859,577
Aug 13, 2026	41.80	42.10	41.36	41.62	41.62	-1.14%	3,776,130
Aug 12, 2026	43.00	43.14	41.88	42.10	42.10	-2.95%	7,009,935
Aug 11, 2026	44.52	44.52	43.26	43.38	43.38	-2.56%	6,284,228
Aug 10, 2026	41.10	44.66	40.68	44.52	44.52	4.02%	12,970,150
Aug 7, 2026	42.74	42.92	42.34	42.80	42.80	0.14%	3,268,114
Aug 6, 2026	42.56	43.42	42.52	42.74	42.74	-0.56%	4,077,661
Aug 5, 2026	42.52	43.16	42.36	42.98	42.98	0.09%	4,578,312
Aug 4, 2026	43.24	43.32	42.38	42.94	42.94	-0.69%	3,522,347
Aug 3, 2026	44.58	44.96	42.92	43.24	43.24	-3.01%	4,841,707
Jul 31, 2026	44.02	44.60	43.36	44.58	44.58	0.91%	4,870,064
Jul 30, 2026	45.24	45.32	43.82	44.18	44.18	-1.34%	6,856,693
Jul 29, 2026	42.88	45.34	42.88	44.78	44.78	2.90%	6,451,401
Jul 28, 2026	43.26	43.88	42.88	43.52	43.52	0.60%	7,648,534
Jul 27, 2026	42.58	43.62	42.30	43.26	43.26	1.60%	7,096,420
Jul 24, 2026	42.00	42.68	41.22	42.58	42.58	0.71%	5,853,163
Jul 23, 2026	43.00	43.26	42.00	42.28	42.28	-1.17%	9,207,200
Jul 22, 2026	43.00	44.20	42.36	42.78	42.78	-2.33%	6,798,793
Jul 21, 2026	43.56	44.56	43.56	43.80	43.80	-1.44%	7,006,144
Jul 20, 2026	44.80	45.54	44.00	44.44	44.44	0.09%	8,280,375
Jul 17, 2026	45.98	46.24	44.20	44.40	44.40	-1.33%	6,338,459
Jul 16, 2026	43.06	45.00	42.74	45.00	45.00	4.51%	13,420,826
Jul 15, 2026	42.80	43.40	42.32	43.06	43.06	0.47%	5,829,741
Jul 14, 2026	42.78	42.98	41.88	42.86	42.86	0.09%	12,410,929
Jul 13, 2026	43.70	43.70	41.90	42.82	42.82	-2.01%	10,264,409
Jul 10, 2026	43.30	44.28	43.18	43.70	43.70	0.97%	8,705,761
Jul 9, 2026	43.30	43.50	42.84	43.28	43.28	0.46%	8,748,111
Jul 8, 2026	42.38	43.24	42.10	43.08	43.08	2.52%	10,369,489
Jul 7, 2026	42.74	43.26	41.60	42.02	42.02	0.29%	11,302,850
Jul 6, 2026	41.42	42.20	41.18	41.90	41.90	0.24%	8,197,662
Jul 3, 2026	41.30	42.24	41.14	41.80	41.80	2.35%	6,971,907
Jul 2, 2026	41.08	41.58	40.40	40.84	40.84	3.76%	5,920,310
Jun 30, 2026	40.00	40.10	39.08	39.36	39.36	-1.85%	7,869,073
Jun 29, 2026	39.68	40.60	38.66	40.10	40.10	-0.40%	6,307,251
Jun 26, 2026	40.16	41.12	39.84	40.26	40.26	0.25%	5,245,576
Jun 25, 2026	40.50	40.86	39.74	40.16	40.16	0.35%	3,662,100
Jun 24, 2026	41.06	41.06	39.44	40.02	40.02	-1.09%	5,258,466
Jun 23, 2026	40.66	41.00	40.06	40.46	40.46	-0.59%	8,169,439
Jun 22, 2026	41.98	41.98	40.52	40.70	40.70	-3.14%	5,720,169
Jun 18, 2026	42.42	42.70	41.58	42.02	42.02	-1.50%	10,966,580
Jun 17, 2026	43.34	43.34	42.20	42.66	42.66	-1.57%	6,306,239
Jun 16, 2026	44.20	44.40	43.14	43.34	43.34	-2.61%	3,861,879
Jun 15, 2026	45.30	45.80	44.38	44.50	44.50	-0.89%	6,428,514
Jun 12, 2026	44.00	45.08	43.86	44.90	44.90	4.37%	8,038,854
Jun 11, 2026	43.22	43.58	42.68	43.02	43.02	-1.33%	4,269,116