HKG:2318 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	52.05	53.00	52.05	52.50	-	0.38%	43,722,599
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
May 12, 2026	65.40	65.85	64.90	65.00	62.81	-0.08%	21,057,360
May 11, 2026	65.55	66.00	64.75	65.05	62.86	-0.84%	37,767,060
May 8, 2026	64.90	65.95	64.90	65.60	63.39	-0.61%	32,889,440
May 7, 2026	64.55	66.50	64.55	66.00	63.78	2.80%	55,187,110
May 6, 2026	63.95	64.20	63.00	64.20	62.04	1.10%	25,663,410
May 5, 2026	62.80	63.50	62.40	63.50	61.36	0.40%	12,569,580
May 4, 2026	63.75	64.20	63.20	63.25	61.12	0.40%	17,882,630
Apr 30, 2026	63.70	64.40	62.85	63.00	60.88	-1.10%	50,065,050
Apr 29, 2026	61.25	64.00	60.85	63.70	61.56	6.08%	80,577,080
Apr 28, 2026	60.30	61.05	59.75	60.05	58.03	-1.40%	32,341,550
Apr 27, 2026	61.10	61.35	60.50	60.90	58.85	-0.08%	26,406,750
Apr 24, 2026	60.30	61.25	60.20	60.95	58.90	0.41%	22,303,250
Apr 23, 2026	60.85	61.20	60.30	60.70	58.66	-0.98%	26,135,860
Apr 22, 2026	60.95	61.60	60.80	61.30	59.24	-0.24%	19,089,680
Apr 21, 2026	61.50	62.10	61.25	61.45	59.38	-0.08%	17,633,030