HKG:2318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	63.95	64.15	62.75	63.00	-	-0.40%	11,226,856
Apr 14, 2026	62.75	63.50	62.25	63.25	63.25	2.60%	26,938,100
Apr 13, 2026	62.15	62.15	61.10	61.65	61.65	-1.75%	24,784,090
Apr 10, 2026	62.75	63.55	62.55	62.75	62.75	0.80%	27,509,890
Apr 9, 2026	62.10	62.50	61.70	62.25	62.25	-0.24%	41,175,500
Apr 8, 2026	61.80	63.35	61.80	62.40	62.40	3.65%	62,953,840
Apr 2, 2026	60.60	60.60	59.30	60.20	60.20	-0.66%	29,869,400
Apr 1, 2026	61.00	61.70	60.40	60.60	60.60	1.93%	52,208,780
Mar 31, 2026	58.65	59.80	58.50	59.45	59.45	0.93%	36,323,270
Mar 30, 2026	58.05	58.90	57.55	58.90	58.90	-0.67%	51,258,320
Mar 27, 2026	57.50	59.80	57.45	59.30	59.30	1.98%	56,867,450
Mar 26, 2026	60.45	60.80	57.70	58.15	58.15	-3.80%	55,954,100
Mar 25, 2026	60.20	61.45	59.85	60.45	60.45	1.60%	39,545,920
Mar 24, 2026	58.15	59.65	57.95	59.50	59.50	3.48%	52,588,420
Mar 23, 2026	60.00	60.20	57.10	57.50	57.50	-6.88%	102,616,300
Mar 20, 2026	61.65	62.60	61.35	61.75	61.75	0.16%	31,221,060
Mar 19, 2026	61.90	62.20	61.45	61.65	61.65	-2.76%	30,959,560
Mar 18, 2026	63.80	63.80	62.95	63.40	63.40	0.48%	20,229,270
Mar 17, 2026	62.60	64.40	62.55	63.10	63.10	1.37%	31,330,850
Mar 16, 2026	62.25	62.65	61.05	62.25	62.25	-	26,397,530
Mar 13, 2026	62.50	63.45	62.05	62.25	62.25	-0.95%	26,661,410
Mar 12, 2026	63.00	63.70	62.10	62.85	62.85	-1.02%	28,682,410
Mar 11, 2026	63.40	64.00	63.15	63.50	63.50	0.08%	27,017,650
Mar 10, 2026	63.65	64.05	62.80	63.45	63.45	1.28%	34,415,520
Mar 9, 2026	62.40	62.70	60.85	62.65	62.65	-3.09%	82,352,180
Mar 6, 2026	63.80	65.00	63.40	64.65	64.65	0.94%	32,310,000
Mar 5, 2026	64.90	65.65	63.65	64.05	64.05	-0.77%	40,342,120
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