HKG:2318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	52.10	53.55	52.05	53.45	53.45	2.89%	66,920,392
Nov 4, 2026	51.20	51.95	50.95	51.95	51.95	0.58%	32,895,977
Nov 3, 2026	50.90	51.65	50.50	51.65	51.65	2.68%	50,592,383
Nov 2, 2026	49.80	51.40	49.80	50.30	50.30	1.13%	52,286,361
Oct 30, 2026	49.62	50.15	49.06	49.74	49.74	0.24%	39,819,771
Oct 29, 2026	48.20	50.20	47.68	49.62	49.62	2.56%	61,711,935
Oct 28, 2026	48.72	48.98	48.22	48.38	48.38	-0.62%	25,643,411
Oct 27, 2026	48.80	49.02	48.48	48.68	48.68	0.45%	29,804,303
Oct 26, 2026	48.28	48.90	48.28	48.46	48.46	-1.14%	35,772,317
Oct 23, 2026	48.88	49.40	48.34	49.02	49.02	1.11%	41,085,762
Oct 22, 2026	49.16	49.34	48.36	48.48	48.48	-1.42%	40,785,794
Oct 21, 2026	49.88	49.88	49.14	49.18	49.18	-0.04%	31,639,996
Oct 20, 2026	50.00	50.35	49.20	49.20	49.20	-1.70%	40,822,765
Oct 16, 2026	50.85	51.00	49.92	50.05	50.05	-0.69%	40,166,750
Oct 15, 2026	50.45	50.50	49.86	50.40	50.40	-0.40%	41,178,236
Oct 14, 2026	51.20	51.25	50.05	50.60	50.60	-1.46%	49,553,495
Oct 13, 2026	51.60	51.85	51.10	51.35	51.35	-0.58%	30,788,140
Oct 12, 2026	52.35	52.60	51.50	51.65	51.65	-0.39%	22,704,190
Oct 9, 2026	51.90	52.05	51.30	51.85	51.85	1.07%	17,798,110
Oct 8, 2026	51.50	52.05	51.25	51.30	51.30	-0.39%	27,721,229
Oct 7, 2026	51.30	51.70	51.20	51.50	51.50	-0.10%	21,817,139
Oct 6, 2026	52.00	52.20	51.35	51.55	51.55	-0.39%	22,880,693
Oct 5, 2026	52.10	52.20	51.55	51.75	51.75	-0.48%	15,574,481
Oct 2, 2026	51.95	52.45	51.45	52.00	52.00	-1.42%	24,441,500
Sep 30, 2026	52.95	53.00	52.35	52.75	52.75	-0.28%	31,638,776
Sep 29, 2026	52.85	53.10	52.45	52.90	52.90	0.57%	28,688,474
Sep 28, 2026	52.85	53.35	52.55	52.60	52.60	-0.19%	16,155,249
Sep 25, 2026	52.70	52.95	52.20	52.70	52.70	-1.03%	24,872,153
Sep 24, 2026	53.10	53.45	53.00	53.25	53.25	-0.28%	18,931,976
Sep 23, 2026	53.85	54.15	53.20	53.40	53.40	-0.93%	15,883,925
Sep 22, 2026	53.80	54.20	53.55	53.90	53.90	0.28%	18,197,419
Sep 21, 2026	53.10	53.85	52.65	53.75	53.75	1.03%	20,997,091
Sep 18, 2026	52.85	53.45	52.80	53.20	53.20	0.66%	50,545,785
Sep 17, 2026	52.55	53.00	52.20	52.85	52.85	0.09%	22,920,343
Sep 16, 2026	53.30	53.45	52.70	52.80	52.80	-0.47%	23,551,736
Sep 15, 2026	53.90	53.90	52.85	53.05	53.05	-1.03%	30,160,574
Sep 14, 2026	53.55	53.80	53.25	53.60	53.60	-0.74%	36,401,115
Sep 11, 2026	54.15	54.25	53.25	54.00	54.00	-1.55%	47,856,853
Sep 10, 2026	54.80	55.05	54.50	54.85	54.85	-1.08%	38,273,658
Sep 9, 2026	55.25	55.55	54.65	55.45	55.45	0.36%	32,396,575
Sep 8, 2026	55.75	56.20	55.25	55.25	55.25	-1.78%	29,263,616
Sep 7, 2026	57.25	57.60	55.95	56.25	56.25	-1.57%	29,665,873
Sep 4, 2026	57.30	58.20	57.10	57.15	57.15	0.35%	43,512,900
Sep 3, 2026	55.85	57.70	55.75	56.95	56.95	2.71%	59,878,415
Sep 2, 2026	55.40	56.00	54.60	55.45	55.45	-0.28%	38,852,591
Sep 1, 2026	56.10	57.20	55.90	56.75	55.61	0.35%	50,478,810
Aug 31, 2026	56.40	56.70	55.85	56.55	55.41	-0.62%	80,049,112
Aug 28, 2026	56.90	57.30	56.45	56.90	55.75	-0.52%	24,247,818
Aug 27, 2026	57.50	57.90	56.70	57.20	56.05	-0.78%	32,016,603
Aug 26, 2026	56.40	57.80	56.25	57.65	56.49	2.22%	39,504,067