HKG:2315 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.00	60.80	54.00	58.45	58.45	8.64%	2,861,500
Mar 26, 2026	56.40	57.00	53.50	53.80	53.80	-2.80%	536,500
Mar 25, 2026	54.55	56.85	53.00	55.35	55.35	1.65%	935,200
Mar 24, 2026	48.04	57.55	48.04	54.45	54.45	12.04%	3,279,500
Mar 23, 2026	51.65	51.65	48.04	48.60	48.60	-6.18%	1,390,500
Mar 20, 2026	52.45	53.95	51.05	51.80	51.80	0.29%	817,000
Mar 19, 2026	54.00	54.90	51.00	51.65	51.65	-6.09%	1,064,000
Mar 18, 2026	54.75	56.10	54.30	55.00	55.00	-0.18%	385,822
Mar 17, 2026	57.75	60.00	54.45	55.10	55.10	-4.51%	1,251,000
Mar 16, 2026	54.25	58.50	54.25	57.70	57.70	6.36%	607,500
Mar 13, 2026	54.70	57.85	53.55	54.25	54.25	-2.16%	791,000
Mar 12, 2026	56.80	60.50	53.80	55.45	55.45	-1.86%	463,680
Mar 11, 2026	60.25	60.40	56.00	56.50	56.50	-5.04%	866,320
Mar 10, 2026	55.60	63.85	54.00	59.50	59.50	10.29%	2,290,400
Mar 9, 2026	51.00	54.45	50.30	53.95	53.95	-1.28%	1,159,000
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