HKG:2328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	15.23	15.48	15.11	15.27	-	0.99%	5,094,098
Mar 24, 2026	14.83	15.19	14.56	15.12	15.12	3.63%	36,237,520
Mar 23, 2026	15.00	15.08	14.52	14.59	14.59	-4.20%	43,844,510
Mar 20, 2026	15.41	15.63	15.20	15.23	15.23	-2.25%	45,422,480
Mar 19, 2026	15.43	15.68	15.38	15.58	15.58	-0.89%	26,371,590
Mar 18, 2026	15.68	15.99	15.64	15.72	15.72	0.51%	29,839,560
Mar 17, 2026	15.76	16.01	15.59	15.64	15.64	-0.76%	30,698,160
Mar 16, 2026	15.74	15.92	15.31	15.76	15.76	0.13%	36,234,980
Mar 13, 2026	15.34	15.86	15.32	15.74	15.74	2.34%	39,344,150
Mar 12, 2026	15.40	15.54	15.20	15.38	15.38	-1.22%	26,841,080
Mar 11, 2026	15.68	15.78	15.38	15.57	15.57	-0.70%	18,810,430
Mar 10, 2026	15.61	15.79	15.35	15.68	15.68	2.62%	21,101,390
Mar 9, 2026	15.32	15.56	15.16	15.28	15.28	-3.17%	46,433,040
Mar 6, 2026	15.60	15.84	15.44	15.78	15.78	1.22%	24,170,010
Mar 5, 2026	15.72	15.94	15.52	15.59	15.59	0.39%	25,814,290
Mar 4, 2026	15.70	15.70	15.32	15.53	15.53	-1.65%	43,336,690
Mar 3, 2026	16.19	16.19	15.75	15.79	15.79	-0.57%	24,016,960
Mar 2, 2026	15.73	16.18	15.70	15.88	15.88	-1.91%	28,969,173
Feb 27, 2026	15.95	16.28	15.90	16.19	16.19	0.37%	30,187,480
Feb 26, 2026	16.59	16.72	16.04	16.13	16.13	-2.77%	35,681,940
Feb 25, 2026	16.44	16.71	16.31	16.59	16.59	0.48%	23,756,970
Feb 24, 2026	16.67	16.96	16.34	16.51	16.51	-2.48%	28,425,490
Feb 23, 2026	16.90	17.01	16.78	16.93	16.93	2.54%	17,959,860
Feb 20, 2026	16.66	16.69	16.41	16.51	16.51	-0.90%	18,880,721
Feb 16, 2026	16.57	16.79	16.53	16.66	16.66	0.54%	7,206,745
Feb 13, 2026	16.72	16.83	16.38	16.57	16.57	-1.60%	33,166,360
Feb 12, 2026	16.32	16.97	16.26	16.84	16.84	3.25%	44,823,080
Feb 11, 2026	16.60	16.60	16.30	16.31	16.31	-1.15%	38,296,547
Feb 10, 2026	16.48	16.55	16.18	16.50	16.50	0.49%	36,938,709
Feb 9, 2026	16.14	16.49	15.95	16.42	16.42	3.73%	41,132,910
Feb 6, 2026	15.60	15.93	15.58	15.83	15.83	-0.38%	23,231,000
Feb 5, 2026	15.70	15.91	15.46	15.89	15.89	0.32%	44,463,440
Feb 4, 2026	15.87	15.95	15.69	15.84	15.84	0.51%	25,779,094
Feb 3, 2026	15.69	16.13	15.66	15.76	15.76	-0.25%	53,220,450
Feb 2, 2026	16.09	16.09	15.63	15.80	15.80	-2.41%	37,294,743
Jan 30, 2026	16.44	16.74	16.04	16.19	16.19	-1.22%	44,324,490
Jan 29, 2026	16.20	16.62	16.05	16.39	16.39	0.37%	44,667,574
Jan 28, 2026	15.71	16.33	15.68	16.33	16.33	3.81%	47,948,407
Jan 27, 2026	15.73	15.87	15.60	15.73	15.73	0.25%	43,870,530
Jan 26, 2026	15.92	16.01	15.66	15.69	15.69	-0.88%	45,527,220
Jan 23, 2026	15.89	16.05	15.65	15.83	15.83	0.57%	46,409,270
Jan 22, 2026	16.05	16.16	15.61	15.74	15.74	-1.81%	44,674,550
Jan 21, 2026	16.02	16.14	15.94	16.03	16.03	-0.56%	30,657,000
Jan 20, 2026	16.03	16.33	15.99	16.12	16.12	0.62%	26,661,420
Jan 19, 2026	16.03	16.25	15.93	16.02	16.02	-0.74%	21,634,450
Jan 16, 2026	16.45	16.58	16.06	16.14	16.14	-1.16%	33,411,410
Jan 15, 2026	16.58	16.74	16.25	16.33	16.33	-1.51%	32,612,600
Jan 14, 2026	16.50	16.59	16.35	16.58	16.58	0.30%	31,024,600
Jan 13, 2026	16.33	16.83	16.32	16.53	16.53	1.72%	47,696,770
Jan 12, 2026	16.57	16.72	16.16	16.25	16.25	-1.93%	44,526,790