HKG:2315 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	41.00	41.00	35.80	39.88	39.88	-2.25%	2,122,436
Jun 9, 2026	39.50	41.70	38.92	40.80	40.80	4.88%	1,591,138
Jun 8, 2026	41.80	41.80	38.42	38.90	38.90	-6.98%	1,772,000
Jun 5, 2026	42.86	44.48	41.10	41.82	41.82	1.85%	1,261,000
Jun 4, 2026	42.02	43.98	39.32	41.06	41.06	-3.34%	2,585,000
Jun 3, 2026	42.24	43.24	40.54	42.48	42.48	0.33%	1,340,868
Jun 2, 2026	46.00	46.00	41.52	42.34	42.34	-5.28%	1,912,794
Jun 1, 2026	49.50	50.30	43.16	44.70	44.70	-9.55%	3,422,500
May 29, 2026	50.25	51.30	48.24	49.42	49.42	-1.65%	1,567,500
May 28, 2026	52.50	56.15	50.00	50.25	50.25	-4.19%	2,056,000
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