HKG:2328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	18.68	18.77	18.29	18.59	18.59	-0.64%	31,465,094
Aug 18, 2025	18.33	18.83	18.14	18.71	18.71	2.07%	32,559,257
Aug 15, 2025	18.00	18.47	18.00	18.33	18.33	-0.27%	40,411,481
Aug 14, 2025	17.82	18.40	17.60	18.38	18.38	5.45%	53,359,677
Aug 13, 2025	17.07	17.62	16.94	17.43	17.43	2.11%	29,978,013
Aug 12, 2025	16.56	17.12	16.56	17.07	17.07	3.71%	16,283,176
Aug 11, 2025	16.77	16.77	16.32	16.46	16.46	-1.44%	17,743,867
Aug 8, 2025	16.72	16.78	16.54	16.70	16.70	-0.06%	15,991,586
Aug 7, 2025	16.60	16.71	16.38	16.71	16.71	2.08%	18,863,242
Aug 6, 2025	16.51	16.71	16.33	16.37	16.37	-0.97%	12,437,162
Aug 5, 2025	16.52	16.80	16.45	16.53	16.53	1.04%	14,790,048
Aug 4, 2025	16.32	16.50	16.24	16.36	16.36	0.86%	14,879,939
Aug 1, 2025	16.32	16.48	16.22	16.22	16.22	-0.61%	18,568,928
Jul 31, 2025	16.50	16.52	16.24	16.32	16.32	-0.97%	24,238,996
Jul 30, 2025	16.28	16.60	16.22	16.48	16.48	0.61%	28,886,640
Jul 29, 2025	16.30	16.62	16.12	16.38	16.38	-0.73%	30,191,916
Jul 28, 2025	16.46	16.78	16.16	16.50	16.50	1.35%	31,013,886
Jul 25, 2025	16.12	16.42	16.10	16.28	16.28	-0.12%	23,769,566
Jul 24, 2025	15.90	16.30	15.86	16.30	16.30	3.03%	39,151,685
Jul 23, 2025	15.64	15.86	15.38	15.82	15.82	1.54%	40,212,441
Jul 22, 2025	15.40	15.62	15.20	15.58	15.58	1.30%	23,315,846
Jul 21, 2025	15.60	15.70	15.22	15.38	15.38	-0.52%	24,129,417
Jul 18, 2025	15.48	15.54	15.24	15.46	15.46	1.05%	27,948,732
Jul 17, 2025	15.48	15.48	15.20	15.30	15.30	-0.52%	12,514,324
Jul 16, 2025	15.36	15.58	15.22	15.38	15.38	0.26%	17,856,954
Jul 15, 2025	15.78	15.78	15.24	15.34	15.34	-1.29%	20,285,728
Jul 14, 2025	15.58	15.84	15.46	15.54	15.54	-	24,286,234
Jul 11, 2025	15.12	15.78	15.12	15.54	15.54	2.78%	46,257,196
Jul 10, 2025	14.76	15.26	14.70	15.12	15.12	2.30%	28,714,403
Jul 9, 2025	15.10	15.18	14.76	14.78	14.78	-2.64%	26,440,115
Jul 8, 2025	15.20	15.40	15.06	15.18	15.18	-1.04%	22,827,918
Jul 7, 2025	15.04	15.34	14.94	15.34	15.34	1.46%	20,931,182