HKG:2315 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	38.00	40.44	36.78	39.24	-	3.81%	1,162,000
Jan 20, 2026	40.04	41.00	37.42	37.80	37.80	-4.83%	1,396,500
Jan 19, 2026	43.28	43.28	39.00	39.72	39.72	-8.23%	2,328,148
Jan 16, 2026	43.52	43.88	41.00	43.28	43.28	0.65%	656,500
Jan 15, 2026	44.50	45.98	41.62	43.00	43.00	-3.89%	1,486,500
Jan 14, 2026	42.76	48.26	42.76	44.74	44.74	4.63%	3,331,784
Jan 13, 2026	39.50	44.00	39.14	42.76	42.76	8.25%	3,311,632
Jan 12, 2026	35.92	41.50	35.92	39.50	39.50	10.03%	5,442,910
Jan 9, 2026	35.38	36.66	34.20	35.90	35.90	2.69%	1,818,946
Jan 8, 2026	36.48	37.78	34.48	34.96	34.96	-2.40%	2,222,500
Jan 7, 2026	36.28	37.50	35.34	35.82	35.82	-2.13%	1,931,500
Jan 6, 2026	36.90	37.48	33.14	36.60	36.60	2.23%	1,981,534
Jan 5, 2026	35.32	38.06	34.80	35.80	35.80	3.05%	2,433,500
Jan 2, 2026	35.00	35.32	33.50	34.74	34.74	-1.59%	150,000
Dec 31, 2025	33.46	38.20	33.46	35.30	35.30	2.68%	2,819,520
Dec 30, 2025	35.88	36.98	32.12	34.38	34.38	-1.49%	4,056,500
Dec 29, 2025	35.04	38.80	33.42	34.90	34.90	-0.51%	6,448,946
Dec 24, 2025	29.02	35.82	28.92	35.08	35.08	22.23%	14,302,270
Dec 23, 2025	28.30	29.02	27.50	28.70	28.70	1.41%	304,000
Dec 22, 2025	27.46	29.54	27.32	28.30	28.30	0.50%	232,268
Dec 19, 2025	25.98	28.60	25.40	28.16	28.16	8.31%	813,500
Dec 18, 2025	25.84	27.18	25.72	26.00	26.00	0.93%	333,400
Dec 17, 2025	26.40	26.40	24.80	25.76	25.76	-2.42%	345,500
Dec 16, 2025	27.00	27.00	25.98	26.40	26.40	-2.37%	297,500
Dec 15, 2025	28.30	28.64	27.00	27.04	27.04	-4.45%	247,500
Dec 12, 2025	27.02	28.48	25.44	28.30	28.30	4.81%	796,000
Dec 11, 2025	29.40	30.24	26.72	27.00	27.00	-7.53%	743,500
Dec 10, 2025	34.46	34.78	26.56	29.20	29.20	-11.52%	3,923,500
Dec 9, 2025	32.84	35.86	32.50	33.00	33.00	3.84%	924,000
Dec 8, 2025	32.86	32.86	30.56	31.78	31.78	-1.30%	510,500
Dec 5, 2025	31.48	33.20	31.08	32.20	32.20	3.94%	524,500
Dec 4, 2025	31.16	31.86	30.68	30.98	30.98	0.65%	203,000
Dec 3, 2025	32.08	32.08	30.02	30.78	30.78	-4.05%	566,530
Dec 2, 2025	33.90	34.08	31.40	32.08	32.08	-6.74%	352,000
Dec 1, 2025	32.40	34.40	31.00	34.40	34.40	8.18%	861,530
Nov 28, 2025	33.10	33.10	30.80	31.80	31.80	-1.85%	465,500
Nov 27, 2025	33.14	34.28	32.02	32.40	32.40	-2.00%	575,500
Nov 26, 2025	33.48	34.50	32.62	33.06	33.06	-1.25%	456,000
Nov 25, 2025	33.00	34.52	31.56	33.48	33.48	2.39%	854,000
Nov 24, 2025	30.50	33.32	30.30	32.70	32.70	7.50%	752,184
Nov 21, 2025	31.96	31.98	28.12	30.42	30.42	-4.94%	658,500
Nov 20, 2025	30.28	32.54	30.28	32.00	32.00	5.61%	754,500
Nov 19, 2025	33.24	33.24	29.68	30.30	30.30	-8.84%	1,110,000
Nov 18, 2025	33.58	34.00	32.16	33.24	33.24	-1.01%	548,500
Nov 17, 2025	32.74	33.58	31.18	33.58	33.58	3.20%	403,000
Nov 14, 2025	32.64	33.18	30.58	32.54	32.54	0.12%	541,084
Nov 13, 2025	30.30	32.84	30.30	32.50	32.50	6.91%	1,630,000
Nov 12, 2025	28.86	30.88	28.86	30.40	30.40	5.56%	771,500
Nov 11, 2025	28.16	29.28	28.16	28.80	28.80	2.86%	382,000
Nov 10, 2025	27.88	28.90	27.36	28.00	28.00	-	408,000