HKG:2313 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	46.10	47.68	45.62	47.66	-	2.67%	5,080,824
May 29, 2026	46.56	46.96	45.92	46.42	46.42	0.39%	9,312,096
May 28, 2026	46.24	46.44	45.50	46.24	46.24	1.18%	7,938,712
May 27, 2026	46.62	46.62	45.24	45.70	45.70	-2.02%	12,308,580
May 26, 2026	46.80	47.26	46.24	46.64	46.64	0.78%	5,677,639
May 22, 2026	46.98	46.98	46.00	46.28	46.28	-0.04%	5,814,178
May 21, 2026	45.60	47.00	45.60	46.30	46.30	2.43%	6,829,778
May 20, 2026	45.20	45.46	44.84	45.20	45.20	-0.66%	7,613,785
May 19, 2026	45.44	45.74	45.28	45.50	45.50	-0.31%	11,757,160
May 18, 2026	46.20	46.20	45.30	45.64	45.64	-1.85%	11,530,564
May 15, 2026	47.90	47.90	46.32	46.50	46.50	-2.31%	7,145,237
May 14, 2026	47.28	48.46	47.12	47.60	47.60	2.72%	6,938,270
May 13, 2026	46.70	47.06	46.22	46.34	46.34	-1.32%	3,298,450
May 12, 2026	46.00	46.96	45.80	46.96	46.96	1.34%	12,003,390
May 11, 2026	46.50	47.00	45.90	46.34	46.34	-0.39%	6,013,960
May 8, 2026	45.60	46.60	45.60	46.52	46.52	0.43%	10,185,007
May 7, 2026	46.50	47.24	46.00	46.32	46.32	0.78%	10,106,584
May 6, 2026	45.82	46.56	45.62	45.96	45.96	0.35%	10,387,910
May 5, 2026	46.50	46.50	45.42	45.80	45.80	-2.01%	7,650,829
May 4, 2026	46.76	47.78	46.62	46.74	46.74	-0.13%	9,244,581
Apr 30, 2026	47.00	48.06	46.80	46.80	46.80	-3.19%	7,121,842
Apr 29, 2026	47.92	48.58	47.52	48.34	48.34	0.88%	4,825,258
Apr 28, 2026	47.62	48.10	47.20	47.92	47.92	0.63%	3,594,263
Apr 27, 2026	47.76	48.34	47.40	47.62	47.62	-0.29%	3,734,603
Apr 24, 2026	47.92	48.08	47.20	47.76	47.76	-1.16%	6,330,107
Apr 23, 2026	48.54	48.74	47.86	48.32	48.32	-0.29%	5,011,519
Apr 22, 2026	48.88	49.12	48.24	48.46	48.46	-3.37%	9,143,867
Apr 21, 2026	49.68	50.60	49.28	50.15	50.15	1.97%	7,725,008
Apr 20, 2026	47.88	49.64	47.76	49.18	49.18	2.97%	7,556,408
Apr 17, 2026	47.34	47.76	46.68	47.76	47.76	-0.21%	8,159,753
Apr 16, 2026	47.22	47.86	47.10	47.86	47.86	1.87%	7,916,637
Apr 15, 2026	48.50	48.50	46.92	46.98	46.98	-2.13%	9,383,142
Apr 14, 2026	48.50	49.18	47.88	48.00	48.00	-0.12%	7,471,900
Apr 13, 2026	49.00	49.20	47.82	48.06	48.06	-2.32%	7,715,880
Apr 10, 2026	49.48	49.78	49.06	49.20	49.20	-0.57%	5,377,066
Apr 9, 2026	49.50	50.45	48.90	49.48	49.48	0.65%	8,222,922
Apr 8, 2026	49.04	49.74	48.54	49.16	49.16	4.33%	8,124,842
Apr 2, 2026	47.30	47.52	46.22	47.12	47.12	-0.88%	5,958,020
Apr 1, 2026	47.36	48.68	47.20	47.54	47.54	1.62%	13,093,100
Mar 31, 2026	47.54	48.00	46.32	46.78	46.78	-2.62%	15,800,580
Mar 30, 2026	51.20	52.05	47.72	48.04	48.04	-8.06%	17,997,150
Mar 27, 2026	52.85	52.95	51.90	52.25	52.25	-0.85%	6,993,881
Mar 26, 2026	53.35	54.25	52.65	52.70	52.70	-0.75%	4,331,826
Mar 25, 2026	52.55	53.65	52.15	53.10	53.10	0.66%	6,433,163
Mar 24, 2026	52.55	53.15	52.10	52.75	52.75	1.25%	5,053,608
Mar 23, 2026	53.40	53.65	51.75	52.10	52.10	-3.96%	7,198,974
Mar 20, 2026	54.25	55.10	53.90	54.25	54.25	-0.09%	4,512,532
Mar 19, 2026	54.00	54.85	53.85	54.30	54.30	-1.72%	10,012,040
Mar 18, 2026	55.30	55.85	54.60	55.25	55.25	-1.52%	6,369,783
Mar 17, 2026	55.00	56.25	55.00	56.10	56.10	0.63%	6,939,643