HKG:2315 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.02	55.10	44.02	54.65	54.65	20.96%	2,753,982
Mar 5, 2026	45.22	47.40	44.64	45.18	45.18	-0.04%	974,000
Mar 4, 2026	46.20	46.32	43.98	45.20	45.20	-2.16%	1,388,500
Mar 3, 2026	51.70	53.05	44.60	46.20	46.20	-11.41%	2,750,000
Mar 2, 2026	50.10	53.75	48.88	52.15	52.15	-0.29%	1,299,436
Feb 27, 2026	53.00	56.10	52.30	52.30	52.30	-1.41%	2,438,983
Feb 26, 2026	50.00	55.70	50.00	53.05	53.05	5.89%	1,948,000
Feb 25, 2026	52.50	52.50	49.12	50.10	50.10	0.56%	718,483
Feb 24, 2026	51.75	54.00	47.64	49.82	49.82	-3.73%	960,000
Feb 23, 2026	52.60	56.80	51.70	51.75	51.75	-1.62%	163,500
Feb 20, 2026	51.30	54.00	50.40	52.60	52.60	3.24%	179,500
Feb 16, 2026	51.00	52.75	50.95	50.95	50.95	-4.77%	18,000
Feb 13, 2026	53.00	54.70	50.95	53.50	53.50	0.94%	1,321,700
Feb 12, 2026	57.60	57.60	51.05	53.00	53.00	0.19%	1,002,000
Feb 11, 2026	49.52	54.00	48.36	52.90	52.90	6.22%	1,512,440
Feb 10, 2026	50.60	51.70	47.66	49.80	49.80	1.59%	1,483,500
Feb 9, 2026	49.00	49.90	47.90	49.02	49.02	2.77%	1,008,000
Feb 6, 2026	47.00	48.90	45.20	47.70	47.70	1.49%	713,500
Feb 5, 2026	49.30	49.48	45.50	47.00	47.00	-1.05%	1,098,048
Feb 4, 2026	45.16	48.16	44.50	47.50	47.50	4.40%	1,636,500
Feb 3, 2026	42.58	47.98	42.58	45.50	45.50	8.44%	2,783,336
Feb 2, 2026	42.80	46.72	41.38	41.96	41.96	-4.38%	3,290,244
Jan 30, 2026	44.86	63.00	42.58	43.88	43.88	-0.27%	12,431,910
Jan 29, 2026	46.90	46.90	43.52	44.00	44.00	-6.38%	959,000
Jan 28, 2026	43.30	47.20	42.28	47.00	47.00	9.35%	2,235,936
Jan 27, 2026	43.12	44.48	40.70	42.98	42.98	0.42%	1,249,000
Jan 26, 2026	44.48	44.48	40.68	42.80	42.80	-2.68%	1,719,570
Jan 23, 2026	39.96	46.00	38.74	43.98	43.98	9.57%	3,094,800
Jan 22, 2026	40.40	41.48	39.24	40.14	40.14	0.60%	985,994
Jan 21, 2026	38.00	40.44	36.78	39.90	39.90	5.56%	1,675,000
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