HKG:2313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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