HKG:2373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	19.20	19.20	18.24	18.63	18.63	1.03%	214,500
Sep 22, 2026	18.72	19.37	18.03	18.44	18.44	-3.86%	546,000
Sep 21, 2026	19.00	19.79	18.93	19.18	19.18	-2.49%	730,000
Sep 18, 2026	18.20	19.67	17.80	19.67	19.67	10.51%	727,000
Sep 17, 2026	18.00	18.00	17.80	17.80	17.80	-1.60%	11,500
Sep 16, 2026	18.09	18.32	17.75	18.09	18.09	-	27,000
Sep 15, 2026	18.38	18.38	17.76	18.09	18.09	-1.63%	133,500
Sep 14, 2026	18.39	18.40	18.02	18.39	18.39	2.28%	124,000
Sep 11, 2026	18.14	18.37	17.71	17.98	17.98	-1.26%	62,500
Sep 10, 2026	17.83	18.40	17.83	18.21	18.21	2.19%	216,000
Sep 9, 2026	18.05	18.05	17.69	17.82	17.82	-1.27%	74,000
Sep 8, 2026	17.98	18.07	17.51	18.05	18.05	2.50%	68,500
Sep 7, 2026	17.34	17.68	17.12	17.61	17.61	0.92%	84,000
Sep 4, 2026	17.57	17.97	17.30	17.45	17.45	-1.97%	186,500
Sep 3, 2026	18.00	18.13	17.68	17.80	17.80	-2.20%	140,000
Sep 2, 2026	18.28	18.28	17.99	18.20	18.20	-1.67%	171,000
Sep 1, 2026	18.91	18.97	18.28	18.51	18.51	-2.73%	229,200
Aug 31, 2026	19.25	19.42	18.76	19.03	19.03	-2.36%	607,500
Aug 28, 2026	18.60	19.50	18.52	19.49	19.49	7.92%	938,500
Aug 27, 2026	19.47	19.47	17.99	18.06	18.06	-5.05%	305,985
Aug 26, 2026	19.40	19.40	18.68	19.02	19.02	0.11%	64,500
Aug 25, 2026	19.00	19.39	18.81	19.00	19.00	-1.09%	60,493
Aug 24, 2026	18.95	19.44	18.60	19.21	19.21	3.95%	450,945
Aug 21, 2026	17.53	18.78	17.53	18.48	18.48	-0.05%	276,287
Aug 20, 2026	18.16	18.50	17.50	18.49	18.49	1.87%	220,975
Aug 19, 2026	18.52	18.57	18.09	18.15	18.15	-2.00%	114,635
Aug 18, 2026	19.20	19.41	18.82	19.24	18.52	0.42%	537,670
Aug 17, 2026	18.84	19.77	18.84	19.16	18.44	0.42%	242,016
Aug 14, 2026	18.85	19.42	18.64	19.08	18.37	2.09%	526,517
Aug 13, 2026	19.15	19.30	18.68	18.69	17.99	-3.76%	435,752
Aug 12, 2026	20.96	20.96	19.02	19.42	18.69	1.09%	543,126
Aug 11, 2026	19.50	19.98	19.21	19.21	18.49	-1.39%	625,575
Aug 10, 2026	18.99	19.48	18.70	19.48	18.75	0.93%	525,001
Aug 7, 2026	19.17	19.30	18.47	19.30	18.58	0.63%	588,114
Aug 6, 2026	19.28	19.78	19.18	19.18	18.46	-0.42%	543,113
Aug 5, 2026	18.73	19.68	18.68	19.26	18.54	2.67%	545,539
Aug 4, 2026	19.99	19.99	18.66	18.76	18.06	0.16%	706,584
Aug 3, 2026	18.89	19.44	18.68	18.73	18.03	-0.85%	192,725
Jul 31, 2026	18.85	19.14	18.69	18.89	18.18	-0.21%	107,076
Jul 30, 2026	19.74	19.74	18.53	18.93	18.22	-0.37%	351,561
Jul 29, 2026	18.90	19.47	18.57	19.00	18.29	0.53%	139,578
Jul 28, 2026	19.76	19.76	18.56	18.90	18.19	-4.06%	218,067
Jul 27, 2026	19.26	19.78	19.20	19.70	18.96	2.60%	115,093
Jul 24, 2026	19.51	19.60	19.02	19.20	18.48	-1.59%	140,616
Jul 23, 2026	19.60	19.99	19.21	19.51	18.78	0.52%	135,794
Jul 22, 2026	20.00	20.50	19.41	19.41	18.68	-2.95%	379,006
Jul 21, 2026	19.00	20.00	18.80	20.00	19.25	6.38%	279,039
Jul 20, 2026	17.54	19.09	17.53	18.80	18.10	10.59%	481,186
Jul 17, 2026	17.51	17.79	16.63	17.00	16.36	-4.17%	126,566
Jul 16, 2026	18.00	18.05	17.61	17.74	17.08	0.51%	226,091