HKG:2313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	46.50	46.50	45.80	45.96	-	-0.82%	3,050,959
May 11, 2026	46.50	47.00	45.90	46.34	46.34	-0.39%	6,013,960
May 8, 2026	45.60	46.60	45.60	46.52	46.52	0.43%	10,185,007
May 7, 2026	46.50	47.24	46.00	46.32	46.32	0.78%	10,106,584
May 6, 2026	45.82	46.56	45.62	45.96	45.96	0.35%	10,387,910
May 5, 2026	46.50	46.50	45.42	45.80	45.80	-2.01%	7,650,829
May 4, 2026	46.76	47.78	46.62	46.74	46.74	-0.13%	9,244,581
Apr 30, 2026	47.00	48.06	46.80	46.80	46.80	-3.19%	7,121,842
Apr 29, 2026	47.92	48.58	47.52	48.34	48.34	0.88%	4,825,258
Apr 28, 2026	47.62	48.10	47.20	47.92	47.92	0.63%	3,594,263
Apr 27, 2026	47.76	48.34	47.40	47.62	47.62	-0.29%	3,734,603
Apr 24, 2026	47.92	48.08	47.20	47.76	47.76	-1.16%	6,330,107
Apr 23, 2026	48.54	48.74	47.86	48.32	48.32	-0.29%	5,011,519
Apr 22, 2026	48.88	49.12	48.24	48.46	48.46	-3.37%	9,143,867
Apr 21, 2026	49.68	50.60	49.28	50.15	50.15	1.97%	7,725,008
Apr 20, 2026	47.88	49.64	47.76	49.18	49.18	2.97%	7,556,408
Apr 17, 2026	47.34	47.76	46.68	47.76	47.76	-0.21%	8,159,753
Apr 16, 2026	47.22	47.86	47.10	47.86	47.86	1.87%	7,916,637
Apr 15, 2026	48.50	48.50	46.92	46.98	46.98	-2.13%	9,383,142
Apr 14, 2026	48.50	49.18	47.88	48.00	48.00	-0.12%	7,471,900
Apr 13, 2026	49.00	49.20	47.82	48.06	48.06	-2.32%	7,715,880
Apr 10, 2026	49.48	49.78	49.06	49.20	49.20	-0.57%	5,377,066
Apr 9, 2026	49.50	50.45	48.90	49.48	49.48	0.65%	8,222,922
Apr 8, 2026	49.04	49.74	48.54	49.16	49.16	4.33%	8,124,842
Apr 2, 2026	47.30	47.52	46.22	47.12	47.12	-0.88%	5,958,020
Apr 1, 2026	47.36	48.68	47.20	47.54	47.54	1.62%	13,093,100
Mar 31, 2026	47.54	48.00	46.32	46.78	46.78	-2.62%	15,800,580
Mar 30, 2026	51.20	52.05	47.72	48.04	48.04	-8.06%	17,997,150
Mar 27, 2026	52.85	52.95	51.90	52.25	52.25	-0.85%	6,993,881
Mar 26, 2026	53.35	54.25	52.65	52.70	52.70	-0.75%	4,331,826
Mar 25, 2026	52.55	53.65	52.15	53.10	53.10	0.66%	6,433,163
Mar 24, 2026	52.55	53.15	52.10	52.75	52.75	1.25%	5,053,608
Mar 23, 2026	53.40	53.65	51.75	52.10	52.10	-3.96%	7,198,974
Mar 20, 2026	54.25	55.10	53.90	54.25	54.25	-0.09%	4,512,532
Mar 19, 2026	54.00	54.85	53.85	54.30	54.30	-1.72%	10,012,040
Mar 18, 2026	55.30	55.85	54.60	55.25	55.25	-1.52%	6,369,783
Mar 17, 2026	55.00	56.25	55.00	56.10	56.10	0.63%	6,939,643
Mar 16, 2026	54.55	55.85	54.15	55.75	55.75	2.20%	7,467,587
Mar 13, 2026	55.00	55.65	54.40	54.55	54.55	-2.24%	6,040,462
Mar 12, 2026	55.65	55.95	54.75	55.80	55.80	0.27%	7,274,955
Mar 11, 2026	57.75	57.75	55.30	55.65	55.65	-3.64%	10,824,710
Mar 10, 2026	58.90	58.90	57.25	57.75	57.75	-	5,546,941
Mar 9, 2026	56.60	58.60	56.35	57.75	57.75	-1.62%	7,597,109
Mar 6, 2026	57.45	59.25	56.90	58.70	58.70	2.18%	7,239,642
Mar 5, 2026	59.85	59.85	57.05	57.45	57.45	-1.46%	6,417,931
Mar 4, 2026	59.80	59.80	57.10	58.30	58.30	-2.51%	13,689,760
Mar 3, 2026	61.95	62.40	59.30	59.80	59.80	-3.31%	13,143,670
Mar 2, 2026	62.90	63.15	61.45	61.85	61.85	-2.37%	6,078,539
Feb 27, 2026	62.55	63.55	62.55	63.35	63.35	0.88%	10,684,930
Feb 26, 2026	64.60	65.10	62.75	62.80	62.80	-2.94%	4,205,105