HKG:2318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	55.40	55.80	53.75	54.25	54.25	-2.69%	54,543,045
Sep 17, 2025	55.20	55.75	55.05	55.75	55.75	1.27%	35,358,096
Sep 16, 2025	56.35	56.50	55.00	55.05	55.05	-2.22%	43,469,490
Sep 15, 2025	56.75	57.10	55.90	56.30	56.30	-1.40%	28,729,822
Sep 12, 2025	57.05	57.75	56.80	57.10	57.10	1.33%	34,154,569
Sep 11, 2025	56.10	56.75	55.85	56.35	56.35	-0.35%	30,295,333
Sep 10, 2025	56.40	57.00	56.00	56.55	56.55	-1.14%	35,524,896
Sep 9, 2025	56.00	57.60	56.00	57.20	56.25	2.14%	61,462,967
Sep 8, 2025	55.50	56.40	55.35	56.00	55.07	0.99%	36,337,765
Sep 5, 2025	55.65	55.75	54.85	55.45	54.53	-0.36%	42,138,877
Sep 4, 2025	57.10	57.10	55.20	55.65	54.73	-1.50%	42,888,736
Sep 3, 2025	56.45	57.20	56.05	56.50	55.56	0.09%	38,854,433
Sep 2, 2025	56.45	57.30	56.15	56.45	55.51	-0.35%	35,399,106
Sep 1, 2025	57.00	57.10	56.40	56.65	55.71	0.62%	48,059,341
Aug 29, 2025	56.00	58.10	56.00	56.30	55.36	0.18%	86,491,909
Aug 28, 2025	56.10	56.80	55.35	56.20	55.27	-0.18%	56,007,863
Aug 27, 2025	57.00	57.20	56.10	56.30	55.36	-2.00%	79,986,092
Aug 26, 2025	58.65	58.65	57.40	57.45	56.50	-2.05%	41,174,576
Aug 25, 2025	58.70	59.20	58.40	58.65	57.68	0.95%	56,101,457
Aug 22, 2025	57.90	58.20	57.25	58.10	57.14	0.35%	36,747,559
Aug 21, 2025	57.95	58.40	57.45	57.90	56.94	0.17%	31,299,193
Aug 20, 2025	56.95	57.90	56.55	57.80	56.84	0.87%	28,245,578
Aug 19, 2025	58.00	58.45	57.15	57.30	56.35	-0.78%	37,572,078
Aug 18, 2025	58.00	58.70	57.50	57.75	56.79	0.26%	47,162,253
Aug 15, 2025	57.90	57.90	56.75	57.60	56.64	-0.52%	55,233,118
Aug 14, 2025	57.00	59.10	56.95	57.90	56.94	1.94%	87,441,926
Aug 13, 2025	56.30	57.05	55.60	56.80	55.86	1.61%	57,362,372
Aug 12, 2025	54.75	56.10	54.65	55.90	54.97	2.10%	43,998,073
Aug 11, 2025	54.70	55.00	54.05	54.75	53.84	0.74%	24,847,149
Aug 8, 2025	54.60	54.75	54.10	54.35	53.45	-0.46%	18,130,583
Aug 7, 2025	54.25	54.80	53.60	54.60	53.69	1.39%	30,613,126
Aug 6, 2025	54.10	54.55	53.50	53.85	52.96	-0.37%	28,025,954
Aug 5, 2025	53.75	54.10	53.00	54.05	53.15	0.75%	40,166,359
Aug 4, 2025	52.40	53.80	52.40	53.65	52.76	1.42%	45,024,954
Aug 1, 2025	53.80	54.50	52.60	52.90	52.02	-1.95%	78,618,302
Jul 31, 2025	56.00	56.00	53.75	53.95	53.05	-4.17%	102,427,596
Jul 30, 2025	56.40	57.20	55.75	56.30	55.36	-0.18%	68,830,779
Jul 29, 2025	56.35	56.50	55.55	56.40	55.46	-	52,075,015
Jul 28, 2025	54.75	57.65	54.60	56.40	55.46	3.49%	102,731,940
Jul 25, 2025	55.15	55.40	54.35	54.50	53.59	-1.62%	45,995,766
Jul 24, 2025	54.30	55.70	54.20	55.40	54.48	2.03%	73,852,097
Jul 23, 2025	54.00	54.85	53.80	54.30	53.40	1.50%	79,912,166
Jul 22, 2025	53.45	53.70	52.45	53.50	52.61	0.19%	42,447,739
Jul 21, 2025	52.95	53.50	52.50	53.40	52.51	1.04%	33,878,673
Jul 18, 2025	52.40	53.00	51.85	52.85	51.97	2.62%	42,282,495
Jul 17, 2025	52.05	52.30	51.25	51.50	50.64	-0.68%	32,274,494
Jul 16, 2025	52.60	52.95	51.75	51.85	50.99	-1.43%	46,194,660
Jul 15, 2025	53.20	53.85	51.90	52.60	51.73	-0.85%	57,199,689
Jul 14, 2025	52.95	54.00	52.85	53.05	52.17	0.38%	42,228,657
Jul 11, 2025	51.70	54.85	51.70	52.85	51.97	2.32%	124,532,768