HKG:2313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	35.26	36.06	34.80	35.98	35.98	2.04%	10,346,934
Sep 10, 2026	35.50	36.08	35.20	35.26	35.26	-2.00%	4,619,340
Sep 9, 2026	36.52	36.94	35.50	35.98	35.98	-0.99%	9,486,997
Sep 8, 2026	35.98	36.72	35.88	36.34	36.34	1.00%	4,469,065
Sep 7, 2026	37.16	37.32	36.22	36.86	35.98	-0.81%	6,318,429
Sep 4, 2026	37.12	37.64	36.62	37.16	36.27	1.86%	8,620,646
Sep 3, 2026	36.88	37.46	36.38	36.48	35.61	-0.33%	8,764,894
Sep 2, 2026	36.58	37.02	35.90	36.60	35.73	0.11%	13,401,915
Sep 1, 2026	35.14	36.86	34.94	36.56	35.69	4.16%	15,526,413
Aug 31, 2026	36.30	36.30	35.00	35.10	34.26	-3.89%	15,297,584
Aug 28, 2026	36.82	37.40	36.40	36.52	35.65	-1.14%	13,418,137
Aug 27, 2026	37.90	38.08	36.82	36.94	36.06	-2.64%	10,635,513
Aug 26, 2026	40.50	40.56	37.74	37.94	37.03	-7.78%	20,930,043
Aug 25, 2026	42.38	42.94	41.00	41.14	40.16	-2.23%	4,350,782
Aug 24, 2026	41.86	42.46	41.06	42.08	41.08	0.53%	6,423,188
Aug 21, 2026	42.00	42.50	41.44	41.86	40.86	-0.05%	5,491,096
Aug 20, 2026	41.14	42.54	40.90	41.88	40.88	1.80%	5,217,897
Aug 19, 2026	40.52	41.38	40.40	41.14	40.16	1.33%	6,077,953
Aug 18, 2026	41.42	41.42	40.40	40.60	39.63	-1.98%	5,297,606
Aug 17, 2026	41.48	41.86	41.04	41.42	40.43	-0.14%	3,462,817
Aug 14, 2026	41.28	41.66	41.22	41.48	40.49	-0.34%	2,859,577
Aug 13, 2026	41.80	42.10	41.36	41.62	40.63	-1.14%	3,776,130
Aug 12, 2026	43.00	43.14	41.88	42.10	41.09	-2.95%	7,009,935
Aug 11, 2026	44.52	44.52	43.26	43.38	42.34	-2.56%	6,284,228
Aug 10, 2026	41.10	44.66	40.68	44.52	43.46	4.02%	12,970,154
Aug 7, 2026	42.74	42.92	42.34	42.80	41.78	0.14%	3,268,114
Aug 6, 2026	42.56	43.42	42.52	42.74	41.72	-0.56%	4,077,661
Aug 5, 2026	42.52	43.16	42.36	42.98	41.95	0.09%	4,578,312
Aug 4, 2026	43.24	43.32	42.38	42.94	41.91	-0.69%	3,522,347
Aug 3, 2026	44.58	44.96	42.92	43.24	42.21	-3.01%	4,841,707
Jul 31, 2026	44.02	44.60	43.36	44.58	43.52	0.91%	4,870,064
Jul 30, 2026	45.24	45.32	43.82	44.18	43.13	-1.34%	6,856,693
Jul 29, 2026	42.88	45.34	42.88	44.78	43.71	2.90%	6,451,401
Jul 28, 2026	43.26	43.88	42.88	43.52	42.48	0.60%	7,648,534
Jul 27, 2026	42.58	43.62	42.30	43.26	42.23	1.60%	7,096,420
Jul 24, 2026	42.00	42.68	41.22	42.58	41.56	0.71%	5,853,163
Jul 23, 2026	43.00	43.26	42.00	42.28	41.27	-1.17%	9,207,200
Jul 22, 2026	43.00	44.20	42.36	42.78	41.76	-2.33%	6,798,793
Jul 21, 2026	43.56	44.56	43.56	43.80	42.75	-1.44%	7,006,144
Jul 20, 2026	44.80	45.54	44.00	44.44	43.38	0.09%	8,280,375
Jul 17, 2026	45.98	46.24	44.20	44.40	43.34	-1.33%	6,338,459
Jul 16, 2026	43.06	45.00	42.74	45.00	43.93	4.51%	13,420,826
Jul 15, 2026	42.80	43.40	42.32	43.06	42.03	0.47%	5,829,741
Jul 14, 2026	42.78	42.98	41.88	42.86	41.84	0.09%	12,410,929
Jul 13, 2026	43.70	43.70	41.90	42.82	41.80	-2.01%	10,264,409
Jul 10, 2026	43.30	44.28	43.18	43.70	42.66	0.97%	8,705,761
Jul 9, 2026	43.30	43.50	42.84	43.28	42.25	0.46%	8,748,111
Jul 8, 2026	42.38	43.24	42.10	43.08	42.05	2.52%	10,369,489
Jul 7, 2026	42.74	43.26	41.60	42.02	41.02	0.29%	11,302,851
Jul 6, 2026	41.42	42.20	41.18	41.90	40.90	0.24%	8,197,662