HKG:2318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	65.60	65.85	65.00	65.15	65.15	-1.21%	19,756,540
Dec 30, 2025	66.40	66.40	65.25	65.95	65.95	-0.68%	27,332,230
Dec 29, 2025	67.00	68.10	66.20	66.40	66.40	0.30%	47,266,570
Dec 24, 2025	66.45	66.60	65.80	66.20	66.20	0.38%	17,994,020
Dec 23, 2025	65.50	67.20	65.30	65.95	65.95	1.07%	37,530,380
Dec 22, 2025	65.75	66.30	64.65	65.25	65.25	-0.31%	22,063,330
Dec 19, 2025	65.80	65.80	64.60	65.45	65.45	0.38%	26,653,930
Dec 18, 2025	65.00	65.55	64.25	65.20	65.20	0.23%	24,691,180
Dec 17, 2025	64.25	65.75	63.70	65.05	65.05	1.80%	42,149,870
Dec 16, 2025	65.40	65.70	63.20	63.90	63.90	-2.07%	51,765,730
Dec 15, 2025	62.85	66.25	62.85	65.25	65.25	2.35%	83,851,010
Dec 12, 2025	61.95	63.85	61.55	63.75	63.75	3.66%	68,145,010
Dec 11, 2025	61.50	62.10	61.30	61.50	61.50	0.49%	32,498,710
Dec 10, 2025	61.05	61.40	60.60	61.20	61.20	0.74%	27,046,880
Dec 9, 2025	61.75	61.75	60.35	60.75	60.75	-1.62%	39,273,710
Dec 8, 2025	60.60	62.30	60.50	61.75	61.75	2.15%	84,928,820
Dec 5, 2025	57.20	60.45	56.75	60.45	60.45	6.71%	99,426,660
Dec 4, 2025	56.95	56.95	56.15	56.65	56.65	0.44%	14,415,670
Dec 3, 2025	57.10	57.55	56.15	56.40	56.40	-1.74%	25,189,080
Dec 2, 2025	57.40	57.95	57.20	57.40	57.40	0.70%	24,092,010
Dec 1, 2025	57.05	57.15	56.45	57.00	57.00	0.53%	19,899,760
Nov 28, 2025	57.25	57.45	56.60	56.70	56.70	-0.96%	16,572,810
Nov 27, 2025	57.00	57.70	56.30	57.25	57.25	-0.17%	29,077,000
Nov 26, 2025	58.10	58.25	57.30	57.35	57.35	-0.35%	25,099,410
Nov 25, 2025	57.00	57.75	56.75	57.55	57.55	1.77%	29,985,083
Nov 24, 2025	57.30	57.65	56.50	56.55	56.55	-0.62%	40,543,240
Nov 21, 2025	57.50	57.85	56.50	56.90	56.90	-2.32%	48,302,570
Nov 20, 2025	58.70	59.00	58.00	58.25	58.25	0.09%	27,793,980
Nov 19, 2025	58.10	58.80	57.75	58.20	58.20	-	34,183,250
Nov 18, 2025	58.85	59.10	57.90	58.20	58.20	-2.27%	38,553,790
Nov 17, 2025	59.95	60.35	59.10	59.55	59.55	-0.67%	43,022,910
Nov 14, 2025	60.05	60.95	59.85	59.95	59.95	-1.64%	42,148,640
Nov 13, 2025	60.70	61.15	60.00	60.95	60.95	1.08%	51,994,740
Nov 12, 2025	59.55	61.00	59.40	60.30	60.30	1.52%	61,188,040
Nov 11, 2025	59.30	59.70	58.85	59.40	59.40	0.34%	31,886,670
Nov 10, 2025	57.70	59.25	57.70	59.20	59.20	2.16%	49,103,090
Nov 7, 2025	57.90	58.30	57.40	57.95	57.95	-0.09%	33,572,970
Nov 6, 2025	56.35	58.15	56.35	58.00	58.00	3.11%	53,954,640
Nov 5, 2025	56.70	56.70	55.55	56.25	56.25	-0.97%	35,765,760
Nov 4, 2025	56.55	57.75	56.20	56.80	56.80	0.44%	43,556,390
Nov 3, 2025	56.65	56.85	56.00	56.55	56.55	0.71%	16,258,610
Oct 31, 2025	57.25	57.70	56.15	56.15	56.15	-1.66%	43,995,870
Oct 30, 2025	57.30	58.60	57.10	57.10	57.10	1.69%	94,615,450
Oct 28, 2025	56.05	56.50	55.60	56.15	56.15	0.27%	29,382,280
Oct 27, 2025	56.20	56.60	55.50	56.00	56.00	0.63%	23,869,970
Oct 24, 2025	56.15	56.30	55.25	55.65	55.65	0.18%	18,922,770
Oct 23, 2025	55.30	56.10	54.90	55.55	55.55	0.09%	28,510,740
Oct 22, 2025	55.85	55.85	54.95	55.50	55.50	-0.72%	32,372,720
Oct 21, 2025	54.90	56.50	54.70	55.90	55.90	2.95%	61,339,390
Oct 20, 2025	55.05	55.20	54.00	54.30	54.30	1.12%	28,526,520