HKG:2313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	43.00	43.74	42.62	43.60	43.60	1.07%	4,035,341
Jun 9, 2026	43.38	43.38	42.82	43.14	43.14	-0.60%	6,037,275
Jun 8, 2026	43.50	43.98	42.80	43.40	43.40	-0.78%	3,752,169
Jun 5, 2026	44.40	44.68	43.64	43.74	43.74	-1.62%	7,372,059
Jun 4, 2026	44.84	44.92	44.28	44.46	44.46	-1.94%	6,880,078
Jun 3, 2026	46.80	46.94	45.08	45.34	45.34	-3.12%	7,658,056
Jun 2, 2026	47.60	48.30	46.92	48.00	46.80	1.10%	6,225,669
Jun 1, 2026	46.10	47.74	45.62	47.48	46.29	2.28%	9,684,170
May 29, 2026	46.56	46.96	45.92	46.42	45.26	0.39%	9,312,096
May 28, 2026	46.24	46.44	45.50	46.24	45.08	1.18%	7,938,712
May 27, 2026	46.62	46.62	45.24	45.70	44.56	-2.02%	12,308,580
May 26, 2026	46.80	47.26	46.24	46.64	45.47	0.78%	5,677,639
May 22, 2026	46.98	46.98	46.00	46.28	45.12	-0.04%	5,814,178
May 21, 2026	45.60	47.00	45.60	46.30	45.14	2.43%	6,829,778
May 20, 2026	45.20	45.46	44.84	45.20	44.07	-0.66%	7,613,785
May 19, 2026	45.44	45.74	45.28	45.50	44.36	-0.31%	11,757,160
May 18, 2026	46.20	46.20	45.30	45.64	44.50	-1.85%	11,530,560
May 15, 2026	47.90	47.90	46.32	46.50	45.34	-2.31%	7,145,237
May 14, 2026	47.28	48.46	47.12	47.60	46.41	2.72%	6,938,270
May 13, 2026	46.70	47.06	46.22	46.34	45.18	-1.32%	3,298,450
May 12, 2026	46.00	46.96	45.80	46.96	45.79	1.34%	12,003,390
May 11, 2026	46.50	47.00	45.90	46.34	45.18	-0.39%	6,013,960
May 8, 2026	45.60	46.60	45.60	46.52	45.36	0.43%	10,185,000
May 7, 2026	46.50	47.24	46.00	46.32	45.16	0.78%	10,106,580
May 6, 2026	45.82	46.56	45.62	45.96	44.81	0.35%	10,387,910
May 5, 2026	46.50	46.50	45.42	45.80	44.66	-2.01%	7,650,829
May 4, 2026	46.76	47.78	46.62	46.74	45.57	-0.13%	9,244,581
Apr 30, 2026	47.00	48.06	46.80	46.80	45.63	-3.19%	7,121,842
Apr 29, 2026	47.92	48.58	47.52	48.34	47.13	0.88%	4,825,258
Apr 28, 2026	47.62	48.10	47.20	47.92	46.72	0.63%	3,594,263
Apr 27, 2026	47.76	48.34	47.40	47.62	46.43	-0.29%	3,734,603
Apr 24, 2026	47.92	48.08	47.20	47.76	46.57	-1.16%	6,330,107
Apr 23, 2026	48.54	48.74	47.86	48.32	47.11	-0.29%	5,011,519
Apr 22, 2026	48.88	49.12	48.24	48.46	47.25	-3.37%	9,143,867
Apr 21, 2026	49.68	50.60	49.28	50.15	48.90	1.97%	7,725,008
Apr 20, 2026	47.88	49.64	47.76	49.18	47.95	2.97%	7,556,408
Apr 17, 2026	47.34	47.76	46.68	47.76	46.57	-0.21%	8,159,753
Apr 16, 2026	47.22	47.86	47.10	47.86	46.66	1.87%	7,916,637
Apr 15, 2026	48.50	48.50	46.92	46.98	45.81	-2.12%	9,383,142
Apr 14, 2026	48.50	49.18	47.88	48.00	46.80	-0.12%	7,471,900
Apr 13, 2026	49.00	49.20	47.82	48.06	46.86	-2.32%	7,715,880
Apr 10, 2026	49.48	49.78	49.06	49.20	47.97	-0.57%	5,377,066
Apr 9, 2026	49.50	50.45	48.90	49.48	48.24	0.65%	8,222,922
Apr 8, 2026	49.04	49.74	48.54	49.16	47.93	4.33%	8,124,842