HKG:2328 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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