HKG:2313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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