HKG:2328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	15.30	15.41	15.18	15.31	15.31	-0.20%	15,464,850
Aug 13, 2026	15.44	15.51	15.21	15.34	15.34	-1.16%	20,332,772
Aug 12, 2026	15.66	15.66	15.30	15.52	15.52	-0.58%	15,309,893
Aug 11, 2026	15.71	15.86	15.58	15.61	15.61	-1.33%	18,351,807
Aug 10, 2026	15.95	15.97	15.70	15.82	15.82	-0.82%	18,327,693
Aug 7, 2026	16.21	16.25	15.85	15.95	15.95	-1.79%	15,948,442
Aug 6, 2026	15.92	16.31	15.91	16.24	16.24	1.50%	40,520,022
Aug 5, 2026	15.98	16.20	15.92	16.00	16.00	-0.93%	32,117,156
Aug 4, 2026	16.32	16.50	15.91	16.15	16.15	-0.06%	36,785,274
Aug 3, 2026	16.66	16.66	16.12	16.16	16.16	-1.46%	42,541,390
Jul 31, 2026	16.47	16.61	16.18	16.40	16.40	-2.38%	47,511,376
Jul 30, 2026	16.78	16.88	16.58	16.80	16.80	0.66%	43,793,087
Jul 29, 2026	16.45	16.73	16.19	16.69	16.69	2.90%	56,548,040
Jul 28, 2026	14.48	16.34	14.48	16.22	16.22	7.92%	71,257,220
Jul 27, 2026	15.02	15.09	14.94	15.03	15.03	-0.13%	10,815,212
Jul 24, 2026	15.04	15.13	14.97	15.05	15.05	0.07%	11,673,383
Jul 23, 2026	14.90	15.18	14.90	15.04	15.04	1.01%	15,224,749
Jul 22, 2026	14.50	15.09	14.50	14.89	14.89	1.09%	26,676,377
Jul 21, 2026	14.61	15.09	14.61	14.73	14.73	0.82%	33,614,327
Jul 20, 2026	14.22	14.61	14.09	14.61	14.61	3.03%	17,874,170
Jul 17, 2026	14.29	14.53	14.01	14.18	14.18	-0.63%	15,937,800
Jul 16, 2026	14.25	14.56	14.23	14.27	14.27	-	16,466,151
Jul 15, 2026	14.43	14.49	14.09	14.27	14.27	0.07%	37,231,227
Jul 14, 2026	13.96	14.30	13.75	14.26	14.26	2.15%	27,961,109
Jul 13, 2026	14.00	14.26	13.79	13.96	13.96	-1.55%	19,108,178
Jul 10, 2026	14.51	14.64	14.10	14.18	14.18	-0.70%	31,207,237
Jul 9, 2026	14.10	14.86	14.10	14.28	14.28	-4.03%	36,061,060
Jul 8, 2026	14.60	14.93	14.54	14.88	14.88	1.50%	32,432,917
Jul 7, 2026	14.71	14.92	14.53	14.66	14.66	-1.28%	29,361,031
Jul 6, 2026	14.22	14.88	14.17	14.85	14.85	4.50%	27,300,762
Jul 3, 2026	14.54	14.54	14.07	14.21	14.21	1.00%	26,426,453
Jul 2, 2026	13.92	14.36	13.83	14.07	14.07	1.85%	44,771,380
Jun 30, 2026	14.50	14.75	14.32	14.32	13.81	-1.24%	45,649,782
Jun 29, 2026	14.33	14.72	14.25	14.50	13.99	0.97%	44,522,404
Jun 26, 2026	14.38	14.47	14.03	14.36	13.85	0.14%	38,244,696
Jun 25, 2026	14.62	14.62	14.06	14.34	13.83	-1.65%	42,937,790
Jun 24, 2026	14.86	14.96	14.50	14.58	14.06	-1.82%	56,974,158
Jun 23, 2026	15.38	15.46	14.64	14.85	14.33	-3.51%	49,259,355
Jun 22, 2026	15.08	15.58	14.73	15.39	14.85	2.26%	40,334,715
Jun 18, 2026	15.10	15.46	14.86	15.05	14.52	-3.22%	46,813,830
Jun 17, 2026	15.45	15.70	15.32	15.55	15.00	0.65%	27,345,360
Jun 16, 2026	15.46	15.70	15.35	15.45	14.90	-0.06%	27,968,710
Jun 15, 2026	15.55	15.75	15.33	15.46	14.91	-0.58%	23,360,760
Jun 12, 2026	15.22	15.69	15.20	15.55	15.00	3.05%	41,654,250
Jun 11, 2026	15.15	15.44	15.05	15.09	14.56	-0.92%	33,571,550
Jun 10, 2026	14.83	15.31	14.65	15.23	14.69	2.70%	60,428,720
Jun 9, 2026	14.83	15.06	14.67	14.83	14.31	0.88%	48,467,883
Jun 8, 2026	14.00	14.78	14.00	14.70	14.18	3.01%	56,508,337
Jun 5, 2026	14.15	14.46	14.11	14.27	13.77	-	35,131,160
Jun 4, 2026	14.08	14.40	14.01	14.27	13.77	1.06%	40,080,720