HKG:2318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	68.75	69.50	68.00	69.50	-	1.46%	26,151,332
Jan 21, 2026	68.75	68.85	68.00	68.50	68.50	-0.72%	26,193,830
Jan 20, 2026	68.40	69.65	68.10	69.00	69.00	0.88%	30,771,430
Jan 19, 2026	68.35	68.90	67.70	68.40	68.40	-0.36%	27,059,330
Jan 16, 2026	70.30	70.45	68.10	68.65	68.65	-1.29%	35,154,040
Jan 15, 2026	69.00	70.65	68.70	69.55	69.55	1.24%	57,350,180
Jan 14, 2026	70.00	70.25	67.85	68.70	68.70	-1.86%	55,251,760
Jan 13, 2026	69.20	71.30	68.85	70.00	70.00	2.19%	47,939,270
Jan 12, 2026	69.95	69.95	67.20	68.50	68.50	-2.14%	68,701,510
Jan 9, 2026	70.35	70.90	68.95	70.00	70.00	-0.28%	49,033,670
Jan 8, 2026	70.75	71.10	69.50	70.20	70.20	-1.27%	51,880,300
Jan 7, 2026	71.10	72.00	70.40	71.10	71.10	-1.25%	47,198,910
Jan 6, 2026	69.15	72.35	68.90	72.00	72.00	4.96%	102,792,300
Jan 5, 2026	66.45	70.35	66.15	68.60	68.60	2.69%	80,427,720
Jan 2, 2026	65.45	66.80	65.25	66.80	66.80	2.53%	16,318,040
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