HKG:2318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	57.05	57.15	56.00	56.40	55.26	-0.35%	25,817,944
Aug 24, 2026	56.55	57.20	56.00	56.60	55.46	0.71%	49,991,884
Aug 21, 2026	55.10	56.30	54.90	56.20	55.07	3.88%	56,598,869
Aug 20, 2026	54.70	54.95	53.75	54.10	53.01	-0.37%	33,721,396
Aug 19, 2026	53.85	54.40	53.50	54.30	53.21	0.74%	34,599,738
Aug 18, 2026	54.50	54.65	53.45	53.90	52.81	-1.64%	55,829,826
Aug 17, 2026	54.50	55.40	54.50	54.80	53.70	0.37%	27,524,647
Aug 14, 2026	55.15	55.50	54.55	54.60	53.50	-1.62%	39,346,266
Aug 13, 2026	55.35	55.75	55.15	55.50	54.38	-0.09%	32,549,351
Aug 12, 2026	55.75	55.75	55.05	55.55	54.43	-0.63%	36,609,206
Aug 11, 2026	57.00	57.05	55.80	55.90	54.77	-1.50%	24,466,095
Aug 10, 2026	57.15	57.45	56.55	56.75	55.61	-0.70%	14,758,825
Aug 7, 2026	57.15	57.35	56.70	57.15	56.00	-0.26%	19,466,760
Aug 6, 2026	57.80	57.80	56.70	57.30	56.15	-1.21%	26,643,590
Aug 5, 2026	58.00	58.20	57.30	58.00	56.83	0.26%	28,219,220
Aug 4, 2026	58.75	58.90	57.35	57.85	56.69	-1.03%	22,745,009
Aug 3, 2026	59.00	59.00	58.05	58.45	57.27	-0.34%	23,426,906
Jul 31, 2026	58.45	58.70	57.80	58.65	57.47	-0.09%	26,319,543
Jul 30, 2026	58.30	58.80	57.95	58.70	57.52	1.29%	33,826,535
Jul 29, 2026	57.55	58.70	57.45	57.95	56.78	1.49%	36,101,077
Jul 28, 2026	57.00	57.70	56.50	57.10	55.95	0.79%	27,251,023
Jul 27, 2026	57.00	57.30	56.55	56.65	55.51	-0.44%	18,610,706
Jul 24, 2026	56.05	57.15	56.05	56.90	55.75	-0.26%	21,581,641
Jul 23, 2026	56.70	57.30	56.35	57.05	55.90	0.97%	26,392,583
Jul 22, 2026	55.75	56.65	55.60	56.50	55.36	0.44%	22,028,061
Jul 21, 2026	56.10	57.00	55.80	56.25	55.12	0.99%	33,210,784
Jul 20, 2026	54.75	56.15	54.50	55.70	54.58	2.01%	34,888,764
Jul 17, 2026	54.95	55.50	54.00	54.60	53.50	-0.36%	31,652,382
Jul 16, 2026	54.95	55.15	54.50	54.80	53.70	0.74%	20,960,272
Jul 15, 2026	54.35	54.85	53.25	54.40	53.30	1.30%	35,141,916
Jul 14, 2026	53.25	53.95	52.30	53.70	52.62	0.85%	28,367,563
Jul 13, 2026	52.80	53.75	52.80	53.25	52.18	0.38%	27,226,276
Jul 10, 2026	53.00	53.80	52.85	53.05	51.98	-0.38%	26,367,744
Jul 9, 2026	53.60	53.85	52.70	53.25	52.18	-1.11%	35,119,785
Jul 8, 2026	52.50	54.20	52.40	53.85	52.77	2.96%	50,356,731
Jul 7, 2026	52.40	53.05	52.00	52.30	51.25	-1.04%	24,856,468
Jul 6, 2026	52.05	53.20	51.95	52.85	51.79	1.54%	28,764,574
Jul 3, 2026	52.50	53.00	51.90	52.05	51.00	-0.48%	23,901,938
Jul 2, 2026	52.05	53.00	51.70	52.30	51.25	2.45%	43,712,599
Jun 30, 2026	52.45	52.60	50.75	51.05	50.02	-1.64%	43,974,461
Jun 29, 2026	50.35	52.45	50.35	51.90	50.86	2.67%	43,912,077
Jun 26, 2026	52.00	52.20	50.00	50.55	49.53	-2.69%	65,486,720