HKG:2328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	18.88	18.88	18.28	18.36	18.36	-3.16%	28,340,834
Oct 30, 2025	19.19	19.69	18.78	18.96	18.96	-2.02%	32,438,059
Oct 28, 2025	19.30	19.59	19.24	19.35	19.35	-0.10%	16,620,563
Oct 27, 2025	19.60	19.74	19.21	19.37	19.37	0.52%	16,779,797
Oct 24, 2025	19.23	19.36	19.01	19.27	19.27	0.21%	12,418,300
Oct 23, 2025	19.04	19.38	18.98	19.23	19.23	0.94%	12,625,245
Oct 22, 2025	19.32	19.32	18.94	19.05	19.05	0.05%	14,208,961
Oct 21, 2025	19.00	19.40	18.93	19.04	19.04	1.55%	14,231,917
Oct 20, 2025	19.34	19.34	18.64	18.75	18.75	0.48%	11,677,654
Oct 17, 2025	18.95	19.35	18.53	18.66	18.66	-0.64%	39,206,480
Oct 16, 2025	18.68	19.00	18.51	18.78	18.78	0.48%	20,910,725
Oct 15, 2025	18.36	18.80	18.24	18.69	18.69	3.43%	28,122,082
Oct 14, 2025	17.91	18.35	17.80	18.07	18.07	0.89%	32,944,079
Oct 13, 2025	17.26	18.09	17.26	17.91	17.91	-2.45%	38,755,947
Oct 10, 2025	18.36	18.64	18.16	18.36	18.36	-0.16%	33,369,984
Oct 9, 2025	17.95	18.45	17.78	18.39	18.39	2.97%	23,844,952
Oct 8, 2025	17.82	17.86	17.62	17.86	17.86	0.22%	13,289,740
Oct 6, 2025	17.60	17.97	17.60	17.82	17.82	0.28%	8,514,035
Oct 3, 2025	17.80	17.84	17.60	17.77	17.77	-0.62%	13,714,249
Oct 2, 2025	17.43	17.92	17.40	17.88	17.88	1.82%	21,077,170
Sep 30, 2025	17.58	17.96	17.45	17.56	17.56	-0.68%	43,895,788
Sep 29, 2025	17.45	17.79	17.23	17.68	17.68	1.32%	22,803,350
Sep 26, 2025	17.02	17.60	17.02	17.45	17.45	1.28%	14,836,693
Sep 25, 2025	17.30	17.39	17.00	17.23	17.23	-0.63%	17,216,743
Sep 24, 2025	17.30	17.43	17.13	17.34	17.34	0.23%	15,095,455
Sep 23, 2025	17.31	17.50	17.19	17.30	17.30	-0.40%	14,365,812
Sep 22, 2025	17.69	17.82	17.21	17.37	17.37	-2.63%	23,014,670
Sep 19, 2025	17.46	17.89	17.41	17.84	17.84	2.71%	34,978,492
Sep 18, 2025	18.00	18.09	17.21	17.37	17.37	-3.71%	38,394,020
Sep 17, 2025	17.95	18.07	17.71	18.04	18.04	-0.06%	23,725,004
Sep 16, 2025	18.50	18.68	17.99	18.05	18.05	-2.43%	22,143,715
Sep 15, 2025	18.72	18.87	18.44	18.50	18.50	-1.33%	17,144,667
Sep 12, 2025	18.48	19.03	18.48	18.75	18.75	0.54%	18,468,243
Sep 11, 2025	18.85	18.92	18.56	18.65	18.65	-1.53%	14,306,219
Sep 10, 2025	18.40	18.99	18.38	18.94	18.94	3.33%	17,580,702
Sep 9, 2025	18.17	18.55	18.12	18.33	18.33	0.88%	20,478,201
Sep 8, 2025	18.00	18.24	17.94	18.17	18.17	0.28%	13,636,304
Sep 5, 2025	18.16	18.33	17.89	18.12	18.12	-0.28%	18,537,960
Sep 4, 2025	18.70	18.80	18.05	18.17	18.17	-1.36%	21,481,723
Sep 3, 2025	18.62	18.95	18.39	18.42	18.42	-0.65%	13,569,202
Sep 2, 2025	18.22	18.72	18.22	18.54	18.54	1.15%	17,117,572
Sep 1, 2025	18.98	18.98	18.26	18.33	18.33	-2.29%	15,244,675
Aug 29, 2025	18.79	19.01	18.60	18.76	18.76	-0.16%	28,642,747
Aug 28, 2025	18.85	19.81	18.72	18.79	18.79	3.13%	37,674,670
Aug 27, 2025	18.20	18.63	17.97	18.22	18.22	-0.55%	33,636,319
Aug 26, 2025	18.22	18.40	18.00	18.32	18.32	1.16%	36,566,867
Aug 25, 2025	18.42	18.58	17.99	18.11	18.11	-1.90%	45,736,060
Aug 22, 2025	18.20	18.59	18.20	18.46	18.46	1.26%	28,150,747
Aug 21, 2025	18.10	18.46	18.10	18.23	18.23	-0.87%	54,695,952
Aug 20, 2025	18.50	18.62	18.12	18.39	18.39	-1.08%	34,675,351