HKG:2318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	56.05	57.15	56.05	56.90	56.90	-0.26%	21,581,641
Jul 23, 2026	56.70	57.30	56.35	57.05	57.05	0.97%	26,392,580
Jul 22, 2026	55.75	56.65	55.60	56.50	56.50	0.44%	22,028,061
Jul 21, 2026	56.10	57.00	55.80	56.25	56.25	0.99%	33,210,784
Jul 20, 2026	54.75	56.15	54.50	55.70	55.70	2.01%	34,888,760
Jul 17, 2026	54.95	55.50	54.00	54.60	54.60	-0.36%	31,652,380
Jul 16, 2026	54.95	55.15	54.50	54.80	54.80	0.74%	20,960,270
Jul 15, 2026	54.35	54.85	53.25	54.40	54.40	1.30%	35,141,910
Jul 14, 2026	53.25	53.95	52.30	53.70	53.70	0.85%	28,367,560
Jul 13, 2026	52.80	53.75	52.80	53.25	53.25	0.38%	27,226,270
Jul 10, 2026	53.00	53.80	52.85	53.05	53.05	-0.38%	26,367,740
Jul 9, 2026	53.60	53.85	52.70	53.25	53.25	-1.11%	35,119,780
Jul 8, 2026	52.50	54.20	52.40	53.85	53.85	2.96%	50,356,730
Jul 7, 2026	52.40	53.05	52.00	52.30	52.30	-1.04%	24,856,460
Jul 6, 2026	52.05	53.20	51.95	52.85	52.85	1.54%	28,764,570
Jul 3, 2026	52.50	53.00	51.90	52.05	52.05	-0.48%	23,901,938
Jul 2, 2026	52.05	53.00	51.70	52.30	52.30	2.45%	43,712,599
Jun 30, 2026	52.45	52.60	50.75	51.05	51.05	-1.64%	43,974,460
Jun 29, 2026	50.35	52.45	50.35	51.90	51.90	2.67%	43,912,070
Jun 26, 2026	52.00	52.20	50.00	50.55	50.55	-2.69%	65,486,720
Jun 25, 2026	52.50	52.55	51.20	51.95	51.95	-1.70%	58,839,567
Jun 24, 2026	53.70	53.90	52.30	52.85	52.85	-1.40%	38,675,930
Jun 23, 2026	54.80	55.50	53.30	53.60	53.60	-2.46%	44,484,160
Jun 22, 2026	53.35	55.35	52.60	54.95	54.95	2.04%	61,205,410
Jun 18, 2026	55.75	55.95	53.15	53.85	53.85	-4.01%	80,933,760
Jun 17, 2026	56.20	56.25	55.35	56.10	56.10	-0.44%	38,345,510
Jun 16, 2026	57.50	58.20	55.75	56.35	56.35	-2.34%	52,963,080
Jun 15, 2026	57.65	58.75	57.05	57.70	57.70	0.96%	59,509,620
Jun 12, 2026	57.10	58.45	56.35	57.15	57.15	0.53%	55,588,340
Jun 11, 2026	57.20	58.30	56.15	56.85	56.85	-0.61%	26,633,070
Jun 10, 2026	56.00	57.65	55.85	57.20	57.20	0.53%	22,479,650
Jun 9, 2026	56.85	57.40	56.60	56.90	56.90	0.09%	23,506,420
Jun 8, 2026	56.15	57.00	55.60	56.85	56.85	-0.09%	30,000,540
Jun 5, 2026	57.40	58.10	56.85	56.90	56.90	-0.26%	28,784,990
Jun 4, 2026	57.80	58.10	56.80	57.05	57.05	-1.30%	27,743,260
Jun 3, 2026	58.60	58.60	57.50	57.80	57.80	-1.37%	29,412,670
Jun 2, 2026	58.50	58.70	57.65	58.60	58.60	0.73%	49,676,840
Jun 1, 2026	60.00	60.70	59.35	60.20	58.17	0.25%	34,250,920
May 29, 2026	59.70	60.55	59.30	60.05	58.03	1.35%	52,826,030
May 28, 2026	59.90	60.00	58.45	59.25	57.26	-1.09%	45,877,020
May 27, 2026	60.85	60.85	59.65	59.90	57.88	-1.24%	39,859,160
May 26, 2026	60.50	61.40	60.30	60.65	58.61	-0.33%	26,378,070
May 22, 2026	61.75	61.80	60.65	60.85	58.80	0.08%	24,636,290
May 21, 2026	61.70	62.30	60.70	60.80	58.75	-0.57%	33,506,830
May 20, 2026	61.10	61.30	60.50	61.15	59.09	-0.41%	27,948,310
May 19, 2026	61.85	61.90	60.90	61.40	59.33	-0.73%	37,059,310
May 18, 2026	61.95	61.95	61.05	61.85	59.77	-0.96%	26,082,050
May 15, 2026	63.50	63.50	61.85	62.45	60.35	-1.65%	36,937,380
May 14, 2026	65.40	65.40	63.15	63.50	61.36	-0.94%	32,557,110
May 13, 2026	65.00	65.45	63.85	64.10	61.94	-1.38%	35,862,050