HKG:2318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	64.90	65.65	64.90	65.25	-	1.08%	13,441,694
Mar 4, 2026	66.00	66.00	62.60	64.55	64.55	-2.20%	81,461,250
Mar 3, 2026	67.05	67.10	65.50	66.00	66.00	-0.60%	46,664,060
Mar 2, 2026	66.90	67.50	65.40	66.40	66.40	-2.35%	53,850,360
Feb 27, 2026	68.60	68.60	67.90	68.00	68.00	0.22%	39,693,660
Feb 26, 2026	72.40	72.40	67.75	67.85	67.85	-4.64%	59,998,370
Feb 25, 2026	70.40	71.55	69.70	71.15	71.15	1.93%	32,042,010
Feb 24, 2026	71.80	72.00	69.30	69.80	69.80	-4.12%	52,120,700
Feb 23, 2026	72.10	72.80	71.60	72.80	72.80	3.19%	24,679,910
Feb 20, 2026	70.00	71.45	69.95	70.55	70.55	-0.14%	11,845,980
Feb 16, 2026	70.35	70.85	69.70	70.65	70.65	0.43%	11,223,940
Feb 13, 2026	70.95	71.50	69.60	70.35	70.35	-2.16%	37,025,860
Feb 12, 2026	73.45	73.45	71.50	71.90	71.90	-0.83%	19,236,430
Feb 11, 2026	73.85	74.10	71.75	72.50	72.50	-1.29%	23,288,990
Feb 10, 2026	74.00	74.15	73.25	73.45	73.45	0.62%	42,851,280
Feb 9, 2026	71.80	73.35	70.70	73.00	73.00	4.89%	52,358,880
Feb 6, 2026	69.60	70.55	69.20	69.60	69.60	-2.18%	35,471,130
Feb 5, 2026	71.70	72.10	69.40	71.15	71.15	-1.25%	33,898,380
Feb 4, 2026	71.35	72.45	70.80	72.05	72.05	1.05%	28,128,750
Feb 3, 2026	72.00	73.15	70.45	71.30	71.30	0.85%	39,508,650
Feb 2, 2026	71.70	72.70	69.70	70.70	70.70	-2.75%	59,792,100
Jan 30, 2026	73.30	74.70	72.00	72.70	72.70	-0.82%	71,403,760
Jan 29, 2026	70.90	73.70	70.10	73.30	73.30	3.31%	85,254,700
Jan 28, 2026	70.85	70.95	69.70	70.95	70.95	1.79%	51,767,220
Jan 27, 2026	68.25	70.05	67.90	69.70	69.70	2.35%	47,392,540
Jan 26, 2026	67.50	69.25	67.20	68.10	68.10	1.64%	34,625,020
Jan 23, 2026	67.85	67.95	66.65	67.00	67.00	0.15%	33,546,180
Jan 22, 2026	69.00	69.15	66.50	66.90	66.90	-2.34%	47,734,310
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