HKG:2373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	18.20	18.20	17.08	17.21	17.21	-1.71%	333,625
Jun 4, 2026	18.24	18.24	17.50	17.51	17.51	-4.53%	974,047
Jun 3, 2026	17.90	18.34	17.62	18.34	18.34	-0.60%	186,278
Jun 2, 2026	18.20	18.64	18.00	18.45	18.45	-0.32%	938,465
Jun 1, 2026	19.54	20.28	17.83	18.51	18.51	-5.22%	778,480
May 29, 2026	18.96	19.53	18.50	19.53	19.53	3.17%	1,618,038
May 28, 2026	19.17	19.49	18.50	18.93	18.93	-0.89%	205,437
May 27, 2026	19.75	20.44	18.72	19.10	19.10	-3.29%	734,383
May 26, 2026	19.69	20.10	19.56	19.75	19.75	0.10%	425,459
May 22, 2026	20.28	20.28	19.48	19.73	19.73	-2.71%	169,572
May 21, 2026	20.58	20.58	19.64	20.28	20.28	2.48%	373,883
May 20, 2026	19.60	20.02	19.41	19.79	19.79	-1.25%	302,375
May 19, 2026	19.41	20.66	19.20	20.04	20.04	2.98%	414,773
May 18, 2026	19.14	19.66	18.86	19.46	19.46	1.67%	360,459
May 15, 2026	18.91	19.34	18.62	19.14	19.14	1.22%	419,701
May 14, 2026	19.01	19.24	18.50	18.91	18.91	-0.58%	961,595
May 13, 2026	19.65	19.72	19.02	19.02	19.02	-2.81%	310,754
May 12, 2026	19.69	20.18	19.20	19.57	19.57	-0.15%	324,685
May 11, 2026	19.84	19.91	19.31	19.60	19.60	0.15%	230,205
May 8, 2026	20.10	20.10	19.57	19.57	19.57	-2.35%	232,010
May 7, 2026	19.69	20.80	19.68	20.04	20.04	1.78%	130,088
May 6, 2026	19.35	20.16	19.35	19.69	19.69	-1.25%	245,707
May 5, 2026	20.20	20.30	19.48	19.94	19.94	-1.29%	539,410
May 4, 2026	20.50	20.60	20.20	20.20	20.20	-1.37%	73,659
Apr 30, 2026	20.32	21.00	20.10	20.48	20.48	0.89%	179,701
Apr 29, 2026	20.90	22.04	20.20	20.30	20.30	-2.87%	2,564,346
Apr 28, 2026	22.00	22.00	20.50	20.90	20.90	-2.61%	279,602
Apr 27, 2026	21.00	21.76	21.00	21.46	21.46	2.19%	184,450
Apr 24, 2026	21.10	21.20	20.52	21.00	21.00	-0.47%	221,713
Apr 23, 2026	20.42	21.30	20.40	21.10	21.10	2.73%	167,579
Apr 22, 2026	20.50	20.80	20.06	20.54	20.54	-3.20%	170,886
Apr 21, 2026	20.86	21.30	20.64	21.22	21.22	1.92%	160,004
Apr 20, 2026	20.92	21.04	20.46	20.82	20.82	-0.48%	94,742
Apr 17, 2026	20.90	21.38	20.42	20.92	20.92	-0.48%	145,644
Apr 16, 2026	21.00	21.94	21.00	21.02	21.02	2.54%	251,592
Apr 15, 2026	20.30	20.80	20.30	20.50	20.50	1.28%	102,786
Apr 14, 2026	20.48	20.62	20.22	20.24	20.24	-1.84%	134,511
Apr 13, 2026	20.30	20.96	19.80	20.62	20.62	1.48%	302,730
Apr 10, 2026	19.80	20.44	19.80	20.32	20.32	1.20%	172,038
Apr 9, 2026	20.18	20.46	19.90	20.08	20.08	-0.50%	1,926,179
Apr 8, 2026	20.08	20.76	20.08	20.18	20.18	3.49%	422,052
Apr 2, 2026	19.93	20.04	19.15	19.50	19.50	-2.26%	428,228
Apr 1, 2026	21.04	21.04	19.62	19.95	19.95	-1.04%	616,172
Mar 31, 2026	19.30	20.42	18.92	20.16	20.16	4.46%	444,394
Mar 30, 2026	20.82	20.82	18.06	19.30	19.30	-5.11%	693,685
Mar 27, 2026	19.00	20.62	19.00	20.34	20.34	4.15%	420,356
Mar 26, 2026	19.81	22.00	19.43	19.53	19.53	-3.22%	156,672
Mar 25, 2026	20.08	20.70	20.02	20.18	20.18	0.90%	150,209
Mar 24, 2026	19.56	20.02	19.03	20.00	20.00	5.37%	212,245
Mar 23, 2026	19.92	19.92	18.61	18.98	18.98	-4.72%	222,227