HKG:2328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	14.05	14.23	13.96	14.08	14.08	0.50%	23,862,730
Apr 30, 2026	13.80	14.47	13.80	14.01	14.01	-3.11%	42,341,070
Apr 29, 2026	14.05	14.59	14.05	14.46	14.46	2.92%	30,015,290
Apr 28, 2026	14.10	14.22	14.01	14.05	14.05	-0.35%	20,206,667
Apr 27, 2026	14.22	14.29	14.06	14.10	14.10	-0.77%	30,116,803
Apr 24, 2026	14.01	14.32	13.92	14.21	14.21	1.14%	23,849,361
Apr 23, 2026	14.43	14.43	14.02	14.05	14.05	-1.68%	25,372,680
Apr 22, 2026	14.46	14.58	14.24	14.29	14.29	-1.79%	30,379,410
Apr 21, 2026	14.37	14.59	14.30	14.55	14.55	1.25%	35,411,672
Apr 20, 2026	14.53	14.53	14.17	14.37	14.37	-0.35%	31,178,194
Apr 17, 2026	14.63	14.73	14.21	14.42	14.42	-2.10%	46,098,690
Apr 16, 2026	14.66	14.81	14.63	14.73	14.73	-	31,485,303
Apr 15, 2026	14.81	14.92	14.68	14.73	14.73	-0.07%	26,882,660
Apr 14, 2026	14.69	14.84	14.65	14.74	14.74	0.96%	33,570,192
Apr 13, 2026	14.65	14.69	14.34	14.60	14.60	-1.35%	35,895,530
Apr 10, 2026	14.70	14.92	14.57	14.80	14.80	0.68%	30,750,380
Apr 9, 2026	14.62	14.92	14.62	14.70	14.70	-0.27%	27,166,010
Apr 8, 2026	15.18	15.18	14.56	14.74	14.74	1.59%	59,247,660
Apr 2, 2026	14.50	14.60	14.40	14.51	14.51	-0.75%	28,667,990
Apr 1, 2026	14.54	14.75	14.40	14.62	14.62	2.52%	35,250,490
Mar 31, 2026	14.40	14.68	14.02	14.26	14.26	-1.59%	46,544,340
Mar 30, 2026	14.50	14.70	14.21	14.49	14.49	-2.09%	51,959,960
Mar 27, 2026	14.59	14.99	13.65	14.80	14.80	-1.20%	99,325,100
Mar 26, 2026	15.33	15.37	14.85	14.98	14.98	-2.22%	26,582,930
Mar 25, 2026	15.23	15.48	15.11	15.32	15.32	1.32%	23,710,030
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