HKG:2318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	61.75	61.80	60.65	60.85	60.85	0.08%	24,636,290
May 21, 2026	61.70	62.30	60.70	60.80	60.80	-0.57%	33,506,830
May 20, 2026	61.10	61.30	60.50	61.15	61.15	-0.41%	27,948,310
May 19, 2026	61.85	61.90	60.90	61.40	61.40	-0.73%	37,059,310
May 18, 2026	61.95	61.95	61.05	61.85	61.85	-0.96%	26,082,050
May 15, 2026	63.50	63.50	61.85	62.45	62.45	-1.65%	36,937,380
May 14, 2026	65.40	65.40	63.15	63.50	63.50	-0.94%	32,557,110
May 13, 2026	65.00	65.45	63.85	64.10	64.10	-1.38%	35,862,050
May 12, 2026	65.40	65.85	64.90	65.00	65.00	-0.08%	21,057,360
May 11, 2026	65.55	66.00	64.75	65.05	65.05	-0.84%	37,767,060
May 8, 2026	64.90	65.95	64.90	65.60	65.60	-0.61%	32,889,440
May 7, 2026	64.55	66.50	64.55	66.00	66.00	2.80%	55,187,110
May 6, 2026	63.95	64.20	63.00	64.20	64.20	1.10%	25,663,410
May 5, 2026	62.80	63.50	62.40	63.50	63.50	0.40%	12,569,580
May 4, 2026	63.75	64.20	63.20	63.25	63.25	0.40%	17,882,630
Apr 30, 2026	63.70	64.40	62.85	63.00	63.00	-1.10%	50,065,050
Apr 29, 2026	61.25	64.00	60.85	63.70	63.70	6.08%	80,577,080
Apr 28, 2026	60.30	61.05	59.75	60.05	60.05	-1.40%	32,341,550
Apr 27, 2026	61.10	61.35	60.50	60.90	60.90	-0.08%	26,406,750
Apr 24, 2026	60.30	61.25	60.20	60.95	60.95	0.41%	22,303,250
Apr 23, 2026	60.85	61.20	60.30	60.70	60.70	-0.98%	26,135,860
Apr 22, 2026	60.95	61.60	60.80	61.30	61.30	-0.24%	19,089,680
Apr 21, 2026	61.50	62.10	61.25	61.45	61.45	-0.08%	17,633,030
Apr 20, 2026	60.40	61.65	60.25	61.50	61.50	1.49%	40,990,900
Apr 17, 2026	62.00	62.25	60.25	60.60	60.60	-3.27%	67,025,030
Apr 16, 2026	62.55	63.05	62.30	62.65	62.65	0.16%	27,004,050
Apr 15, 2026	63.95	64.15	62.55	62.55	62.55	-1.11%	23,752,550
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