HKG:2315 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	49.02	53.00	48.50	52.45	52.45	6.56%	654,500
May 26, 2026	49.86	50.90	46.42	49.22	49.22	-1.28%	273,000
May 22, 2026	51.90	52.60	49.80	49.86	49.86	-2.24%	599,000
May 21, 2026	51.20	52.20	49.08	51.00	51.00	0.79%	851,707
May 20, 2026	47.12	52.95	47.12	50.60	50.60	5.50%	1,851,500
May 19, 2026	48.40	50.95	47.10	47.96	47.96	-0.91%	898,072
May 18, 2026	50.00	51.10	46.18	48.40	48.40	-5.28%	1,520,500
May 15, 2026	51.00	51.45	49.44	51.10	51.10	-1.45%	557,616
May 14, 2026	53.40	53.40	50.15	51.85	51.85	-2.63%	810,500
May 13, 2026	56.00	56.90	53.00	53.25	53.25	-4.05%	780,500
May 12, 2026	52.00	55.70	51.50	55.50	55.50	7.56%	1,387,000
May 11, 2026	51.45	52.80	49.86	51.60	51.60	0.29%	643,500
May 8, 2026	52.00	52.30	50.50	51.45	51.45	-3.02%	352,000
May 7, 2026	51.35	53.05	48.62	53.05	53.05	7.61%	1,072,000
May 6, 2026	52.50	52.60	48.22	49.30	49.30	-5.74%	1,904,254
May 5, 2026	52.80	52.80	50.95	52.30	52.30	-0.95%	117,000
May 4, 2026	52.40	54.00	52.30	52.80	52.80	0.76%	230,000
Apr 30, 2026	50.20	53.40	49.26	52.40	52.40	4.38%	1,090,500
Apr 29, 2026	51.90	52.50	49.90	50.20	50.20	-2.90%	1,448,500
Apr 28, 2026	60.00	64.50	51.20	51.70	51.70	-12.15%	4,665,500
Apr 27, 2026	60.00	60.00	57.00	58.85	58.85	-1.92%	1,115,000
Apr 24, 2026	57.25	62.45	56.55	60.00	60.00	4.80%	1,850,500
Apr 23, 2026	56.40	59.90	55.80	57.25	57.25	1.60%	1,292,000
Apr 22, 2026	58.10	58.20	55.00	56.35	56.35	-1.31%	708,744
Apr 21, 2026	59.10	60.45	55.95	57.10	57.10	-4.52%	1,003,500
Apr 20, 2026	58.50	60.45	57.50	59.80	59.80	2.13%	852,500
Apr 17, 2026	59.00	59.40	56.15	58.55	58.55	-0.76%	907,500
Apr 16, 2026	62.35	62.35	57.55	59.00	59.00	-3.44%	1,690,500
Apr 15, 2026	62.10	63.50	59.50	61.10	61.10	-1.13%	1,394,000
Apr 14, 2026	57.05	62.00	57.00	61.80	61.80	8.42%	2,259,500
Apr 13, 2026	60.75	60.75	56.15	57.00	57.00	-5.00%	1,152,000
Apr 10, 2026	61.70	63.40	59.45	60.00	60.00	-2.76%	948,500
Apr 9, 2026	64.00	68.00	60.40	61.70	61.70	-2.22%	1,830,500
Apr 8, 2026	68.00	70.15	62.15	63.10	63.10	-0.63%	2,320,000
Apr 2, 2026	61.00	65.05	58.60	63.50	63.50	6.63%	2,112,500
Apr 1, 2026	57.45	60.75	56.25	59.55	59.55	7.59%	1,855,500
Mar 31, 2026	59.35	59.35	53.20	55.35	55.35	-3.32%	878,892
Mar 30, 2026	58.40	60.80	56.25	57.25	57.25	-2.05%	1,638,000
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