HKG:2313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	35.64	37.28	35.64	37.04	37.04	4.46%	11,417,540
Oct 22, 2026	36.48	36.50	35.38	35.46	35.46	-3.38%	8,830,416
Oct 21, 2026	37.34	37.34	36.68	36.70	36.70	-0.11%	3,281,451
Oct 20, 2026	37.10	37.74	36.44	36.74	36.74	-1.61%	7,595,874
Oct 16, 2026	38.06	38.74	37.22	37.34	37.34	-0.21%	19,086,370
Oct 15, 2026	36.50	37.44	36.46	37.42	37.42	2.80%	8,663,609
Oct 14, 2026	36.04	36.50	35.66	36.40	36.40	-	5,303,195
Oct 13, 2026	35.40	36.48	34.80	36.40	36.40	3.94%	7,387,872
Oct 12, 2026	35.00	35.40	34.82	35.02	35.02	0.69%	6,567,394
Oct 9, 2026	35.00	35.02	34.50	34.78	34.78	1.05%	3,090,867
Oct 8, 2026	34.02	35.20	34.02	34.42	34.42	1.35%	4,506,002
Oct 7, 2026	33.84	34.34	33.84	33.96	33.96	0.53%	2,750,024
Oct 6, 2026	33.48	34.00	33.42	33.78	33.78	0.90%	4,679,719
Oct 5, 2026	34.40	35.18	33.20	33.48	33.48	-1.47%	5,007,342
Oct 2, 2026	33.90	34.12	33.14	33.98	33.98	-2.47%	10,027,403
Sep 30, 2026	34.74	35.08	34.32	34.84	34.84	0.75%	5,048,208
Sep 29, 2026	34.48	34.74	34.24	34.58	34.58	0.12%	4,957,688
Sep 28, 2026	34.20	35.14	34.20	34.54	34.54	1.35%	6,963,662
Sep 25, 2026	34.36	34.36	33.68	34.08	34.08	-0.81%	4,760,414
Sep 24, 2026	34.26	34.56	34.10	34.36	34.36	-1.09%	4,625,416
Sep 23, 2026	34.60	34.94	34.40	34.74	34.74	0.46%	3,593,592
Sep 22, 2026	34.60	34.62	34.28	34.58	34.58	-0.35%	3,752,732
Sep 21, 2026	35.10	35.10	34.44	34.70	34.70	-0.97%	5,159,423
Sep 18, 2026	35.30	35.56	34.96	35.04	35.04	0.29%	6,945,077
Sep 17, 2026	35.16	35.16	34.02	34.94	34.94	1.33%	5,028,366
Sep 16, 2026	35.32	35.46	34.30	34.48	34.48	-2.38%	8,236,137
Sep 15, 2026	35.66	35.74	35.12	35.32	35.32	-0.39%	6,368,536
Sep 14, 2026	35.62	35.76	35.12	35.46	35.46	-1.45%	5,904,533
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