HKG:2315 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	43.98	44.38	42.00	42.08	42.08	-2.00%	2,477,000
Oct 28, 2026	40.40	44.74	40.40	42.94	42.94	7.24%	2,476,000
Oct 27, 2026	41.00	41.94	39.60	40.04	40.04	0.15%	2,416,789
Oct 26, 2026	41.50	42.50	39.12	39.98	39.98	-3.66%	1,583,000
Oct 23, 2026	41.20	41.88	39.22	41.50	41.50	0.68%	3,017,130
Oct 22, 2026	45.28	46.16	40.22	41.22	41.22	-9.37%	2,940,000
Oct 21, 2026	48.50	48.70	44.12	45.48	45.48	-3.85%	3,415,059
Oct 20, 2026	49.16	49.52	46.70	47.30	47.30	-3.78%	3,682,680
Oct 16, 2026	53.85	53.85	48.30	49.16	49.16	-2.85%	1,995,000
Oct 15, 2026	51.70	54.55	49.84	50.60	50.60	-4.80%	1,275,059
Oct 14, 2026	54.85	56.40	52.70	53.15	53.15	-4.83%	1,758,758
Oct 13, 2026	59.50	59.50	54.75	55.85	55.85	-7.84%	2,898,269
Oct 12, 2026	71.00	71.00	56.70	60.60	60.60	-12.43%	8,259,499
Oct 9, 2026	72.95	72.95	66.55	69.20	69.20	-1.14%	1,682,767
Oct 8, 2026	75.95	78.50	69.55	70.00	70.00	-9.97%	3,119,583
Oct 7, 2026	75.00	79.15	74.95	77.75	77.75	-2.45%	478,512
Oct 6, 2026	71.80	80.65	71.80	79.70	79.70	11.47%	684,056
Oct 5, 2026	67.00	71.75	67.00	71.50	71.50	6.00%	208,500
Oct 2, 2026	70.00	70.00	64.25	67.45	67.45	-3.64%	324,262
Sep 30, 2026	65.40	70.75	65.25	70.00	70.00	8.19%	2,180,363
Sep 29, 2026	68.00	71.00	63.45	64.70	64.70	-3.93%	2,291,500
Sep 28, 2026	67.65	69.20	66.90	67.35	67.35	-1.39%	1,118,500
Sep 25, 2026	65.50	68.80	64.05	68.30	68.30	0.96%	191,000
Sep 24, 2026	71.10	71.15	66.30	67.65	67.65	-3.77%	1,399,500
Sep 23, 2026	66.30	70.65	65.50	70.30	70.30	4.93%	2,317,628
Sep 22, 2026	68.55	69.70	66.30	67.00	67.00	-2.26%	2,095,218
Sep 21, 2026	61.60	68.75	61.50	68.55	68.55	11.92%	3,497,546
Sep 18, 2026	62.65	63.95	59.10	61.25	61.25	0.25%	3,838,440
Sep 17, 2026	58.80	63.50	57.30	61.10	61.10	4.27%	3,003,348
Sep 16, 2026	58.00	59.05	56.65	58.60	58.60	2.81%	948,500
Sep 15, 2026	59.70	60.75	57.00	57.00	57.00	-4.12%	821,000
Sep 14, 2026	56.10	61.30	55.15	59.45	59.45	5.97%	1,571,500
Sep 11, 2026	57.55	57.90	55.15	56.10	56.10	-3.44%	857,000
Sep 10, 2026	61.95	61.95	57.80	58.10	58.10	-4.68%	846,500
Sep 9, 2026	59.80	62.05	59.55	60.95	60.95	-1.30%	1,454,800
Sep 8, 2026	58.50	63.90	57.15	61.75	61.75	6.47%	2,696,500
Sep 7, 2026	60.60	60.60	58.00	58.00	58.00	-4.29%	943,500
Sep 4, 2026	64.20	65.15	59.90	60.60	60.60	-5.53%	1,631,986
Sep 3, 2026	61.40	65.60	61.40	64.15	64.15	0.39%	2,533,694
Sep 2, 2026	58.75	65.10	57.25	63.90	63.90	11.52%	3,307,514
Sep 1, 2026	57.65	59.65	56.05	57.30	57.30	1.60%	1,264,500
Aug 31, 2026	61.25	61.25	56.10	56.40	56.40	-7.92%	4,053,315
Aug 28, 2026	61.20	61.85	57.45	61.25	61.25	1.74%	1,411,114
Aug 27, 2026	60.25	62.70	59.75	60.20	60.20	-2.90%	697,000
Aug 26, 2026	62.35	64.35	59.55	62.00	62.00	-0.08%	1,222,500
Aug 25, 2026	58.05	62.80	57.30	62.05	62.05	3.85%	1,446,912
Aug 24, 2026	65.75	66.35	59.40	59.75	59.75	-8.08%	1,250,000
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