HKG:2328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	14.54	14.54	14.07	14.19	-	0.85%	23,304,782
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
Jun 3, 2026	14.52	14.52	13.98	14.12	13.62	-1.53%	56,865,350
Jun 2, 2026	14.19	14.53	14.19	14.34	13.83	-0.55%	46,959,360
Jun 1, 2026	14.30	14.48	14.16	14.42	13.91	-0.89%	49,621,640
May 29, 2026	14.61	14.74	14.33	14.55	14.04	0.62%	62,305,380
May 28, 2026	14.73	14.92	14.34	14.46	13.95	-2.82%	33,711,770
May 27, 2026	14.79	15.09	14.62	14.88	14.35	1.22%	35,008,570
May 26, 2026	14.85	14.99	14.34	14.70	14.18	-0.54%	39,829,190
May 22, 2026	14.95	14.97	14.74	14.78	14.26	-0.67%	26,436,100
May 21, 2026	15.23	15.27	14.81	14.88	14.35	-1.72%	27,127,080
May 20, 2026	15.62	15.84	15.09	15.14	14.61	-3.07%	53,263,720
May 19, 2026	15.47	15.83	15.31	15.62	15.07	1.23%	99,654,590
May 18, 2026	15.33	15.58	15.11	15.43	14.88	0.65%	77,329,080
May 15, 2026	15.11	15.65	15.11	15.33	14.79	-0.26%	92,063,970
May 14, 2026	15.45	15.46	15.04	15.37	14.83	1.39%	61,246,320
May 13, 2026	15.34	15.41	15.01	15.16	14.62	-1.17%	48,418,420
May 12, 2026	15.17	15.53	15.17	15.34	14.80	1.19%	57,226,870
May 11, 2026	14.88	15.39	14.85	15.16	14.62	1.88%	56,871,670
May 8, 2026	14.70	15.08	14.61	14.88	14.35	0.07%	50,299,070
May 7, 2026	14.13	15.08	14.13	14.87	14.34	5.91%	75,811,650
May 6, 2026	13.98	14.08	13.79	14.04	13.54	0.50%	31,055,240
May 5, 2026	14.03	14.08	13.86	13.97	13.48	-0.78%	10,402,980
May 4, 2026	14.05	14.23	13.96	14.08	13.58	0.50%	23,862,730
Apr 30, 2026	13.80	14.47	13.80	14.01	13.51	-3.11%	42,341,070
Apr 29, 2026	14.05	14.59	14.05	14.46	13.95	2.92%	30,015,290
Apr 28, 2026	14.10	14.22	14.01	14.05	13.55	-0.35%	20,206,660
Apr 27, 2026	14.22	14.29	14.06	14.10	13.60	-0.77%	30,116,800
Apr 24, 2026	14.01	14.32	13.92	14.21	13.71	1.14%	23,849,360
Apr 23, 2026	14.43	14.43	14.02	14.05	13.55	-1.68%	25,372,680
Apr 22, 2026	14.46	14.58	14.24	14.29	13.79	-1.79%	30,379,410
Apr 21, 2026	14.37	14.59	14.30	14.55	14.04	1.25%	35,411,670