HKG:2315 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	61.65	65.15	60.80	65.00	65.00	6.38%	1,783,288
Aug 20, 2026	65.50	65.50	60.25	61.10	61.10	1.08%	3,438,404
Aug 19, 2026	63.10	64.55	60.05	60.45	60.45	-4.35%	1,267,146
Aug 18, 2026	64.85	64.85	62.05	63.20	63.20	-0.78%	839,690
Aug 17, 2026	69.00	69.05	62.65	63.70	63.70	-7.68%	3,867,660
Aug 14, 2026	70.25	71.50	67.95	69.00	69.00	-1.78%	1,108,210
Aug 13, 2026	66.00	71.75	65.55	70.25	70.25	4.69%	3,940,986
Aug 12, 2026	67.40	68.95	64.40	67.10	67.10	-0.30%	2,042,534
Aug 11, 2026	69.20	75.30	67.30	67.30	67.30	-1.97%	3,319,566
Aug 10, 2026	61.90	70.00	61.90	68.65	68.65	11.08%	5,635,634
Aug 7, 2026	57.00	62.20	54.70	61.80	61.80	11.25%	3,472,992
Aug 6, 2026	55.90	56.90	55.00	55.55	55.55	-0.98%	305,500
Aug 5, 2026	57.00	59.25	54.65	56.10	56.10	-2.52%	1,145,214
Aug 4, 2026	54.95	58.40	54.10	57.55	57.55	9.72%	1,538,500
Aug 3, 2026	51.35	55.00	49.66	52.45	52.45	4.59%	1,180,758
Jul 31, 2026	48.16	54.50	47.88	50.15	50.15	4.13%	2,005,500
Jul 30, 2026	52.00	52.00	46.52	48.16	48.16	-8.44%	3,281,370
Jul 29, 2026	54.90	55.45	50.00	52.60	52.60	-3.84%	2,041,500
Jul 28, 2026	55.40	55.40	50.85	54.70	54.70	1.11%	878,600
Jul 27, 2026	52.45	54.75	51.20	54.10	54.10	3.94%	2,110,000
Jul 24, 2026	51.70	53.05	50.85	52.05	52.05	-	446,000
Jul 23, 2026	54.00	54.30	50.15	52.05	52.05	0.29%	1,439,500
Jul 22, 2026	53.75	54.40	50.70	51.90	51.90	0.19%	2,040,312
Jul 21, 2026	51.80	55.60	51.05	51.80	51.80	-2.26%	2,641,000
Jul 20, 2026	52.90	54.55	50.05	53.00	53.00	5.05%	1,771,794
Jul 17, 2026	55.15	56.15	48.00	50.45	50.45	-8.02%	3,495,500
Jul 16, 2026	59.80	62.00	54.70	54.85	54.85	-6.80%	4,249,342
Jul 15, 2026	54.00	60.35	52.15	58.85	58.85	11.46%	4,724,194
Jul 14, 2026	52.20	53.90	50.90	52.80	52.80	-0.94%	1,391,500
Jul 13, 2026	52.15	54.00	51.35	53.30	53.30	2.11%	1,408,100
Jul 10, 2026	47.78	53.70	46.70	52.20	52.20	11.06%	2,223,000
Jul 9, 2026	48.44	49.20	45.58	47.00	47.00	0.86%	1,010,000
Jul 8, 2026	50.95	50.95	46.30	46.60	46.60	-3.80%	830,977
Jul 7, 2026	48.12	50.50	47.58	48.44	48.44	-3.12%	945,598
Jul 6, 2026	44.80	51.10	44.80	50.00	50.00	11.56%	2,404,272
Jul 3, 2026	47.22	48.52	44.10	44.82	44.82	-3.82%	1,712,500
Jul 2, 2026	51.00	51.95	45.86	46.60	46.60	-0.30%	2,049,100
Jun 30, 2026	47.60	53.40	45.80	46.74	46.74	-0.30%	2,126,356
Jun 29, 2026	40.00	47.92	40.00	46.88	46.88	15.75%	4,262,013
Jun 26, 2026	41.52	42.40	39.36	40.50	40.50	-2.41%	960,652
Jun 25, 2026	42.12	42.54	40.34	41.50	41.50	-2.54%	694,000
Jun 24, 2026	41.28	44.52	41.28	42.58	42.58	2.60%	873,500
Jun 23, 2026	42.98	43.78	40.00	41.50	41.50	-0.43%	540,254
Jun 22, 2026	40.94	42.12	39.20	41.68	41.68	1.81%	667,000
Jun 18, 2026	40.10	42.52	38.54	40.94	40.94	2.35%	661,000
Jun 17, 2026	38.00	41.46	38.00	40.00	40.00	-0.20%	661,207
Jun 16, 2026	41.10	41.32	39.70	40.08	40.08	-2.48%	648,928
Jun 15, 2026	42.00	43.20	38.96	41.10	41.10	6.64%	1,609,760
Jun 12, 2026	38.78	40.28	37.52	38.54	38.54	0.10%	3,315,500
Jun 11, 2026	39.02	39.32	36.70	38.50	38.50	-3.46%	1,718,000