HKG:2378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	111.50	114.00	110.50	113.00	113.00	-0.35%	137,237
May 29, 2026	115.10	115.20	112.90	113.40	113.40	-1.48%	102,620
May 28, 2026	117.10	117.10	114.00	115.10	115.10	-2.62%	60,279
May 27, 2026	119.20	119.20	116.30	118.20	118.20	-0.84%	156,196
May 26, 2026	119.00	120.40	118.10	119.20	119.20	-0.25%	118,105
May 22, 2026	120.30	121.90	119.50	119.50	119.50	-	62,470
May 21, 2026	119.40	120.30	118.40	119.50	119.50	2.84%	385,323
May 20, 2026	117.90	117.90	115.10	116.20	116.20	-2.68%	114,443
May 19, 2026	118.50	119.50	117.50	119.40	119.40	1.19%	159,858
May 18, 2026	118.00	118.20	116.30	118.00	118.00	-1.26%	81,530
May 15, 2026	120.70	120.90	119.00	119.50	119.50	-1.81%	127,567
May 14, 2026	121.70	122.80	121.00	121.70	121.70	0.41%	84,271
May 13, 2026	119.80	121.70	119.00	121.20	121.20	2.02%	311,944
May 12, 2026	120.40	121.40	117.70	118.80	118.80	-1.33%	110,804
May 11, 2026	121.70	121.70	119.10	120.40	120.40	-1.07%	90,687
May 8, 2026	124.10	124.10	121.50	121.70	121.70	-3.49%	111,441
May 7, 2026	124.80	127.90	123.10	126.10	126.10	4.04%	341,957
May 6, 2026	117.10	121.20	117.00	121.20	121.20	5.03%	304,818
May 5, 2026	113.00	115.80	110.20	115.40	115.40	0.52%	150,402
May 4, 2026	116.20	116.80	114.10	114.80	114.80	-	169,025
Apr 30, 2026	117.00	117.00	113.20	114.80	114.80	-1.20%	29,359
Apr 29, 2026	118.50	118.70	116.20	116.20	116.20	-1.86%	35,456
Apr 28, 2026	118.90	118.90	117.60	118.40	118.40	-0.50%	33,113
Apr 27, 2026	118.70	119.60	112.00	119.00	119.00	1.10%	46,919
Apr 24, 2026	117.30	118.20	116.80	117.70	117.70	-0.76%	77,989
Apr 23, 2026	119.00	119.30	117.50	118.60	118.60	0.08%	25,865
Apr 22, 2026	118.10	119.30	117.20	118.50	118.50	-0.08%	78,910
Apr 21, 2026	117.90	118.60	116.80	118.60	118.60	1.02%	188,703
Apr 20, 2026	117.90	119.00	116.90	117.40	117.40	0.34%	75,985
Apr 17, 2026	118.50	118.50	116.30	117.00	117.00	-1.35%	68,599
Apr 16, 2026	118.40	119.20	117.30	118.60	118.60	1.11%	65,757
Apr 15, 2026	118.90	119.60	111.30	117.30	117.30	-1.51%	144,196
Apr 14, 2026	118.10	119.90	117.70	119.10	119.10	2.14%	115,623
Apr 13, 2026	115.40	116.70	115.00	116.60	116.60	-0.93%	45,116
Apr 10, 2026	117.50	118.70	116.80	117.70	117.70	1.12%	78,332
Apr 9, 2026	116.50	118.10	116.30	116.40	116.40	-1.77%	76,642
Apr 8, 2026	116.00	119.20	111.30	118.50	118.50	6.66%	277,958
Apr 2, 2026	113.30	113.30	108.50	111.10	111.10	-0.63%	101,142
Apr 1, 2026	108.70	112.10	108.70	111.80	111.80	4.00%	175,657
Mar 31, 2026	106.00	107.50	105.50	107.50	107.50	0.94%	51,203
Mar 30, 2026	106.70	107.70	106.00	106.50	106.50	-4.23%	133,978
Mar 27, 2026	110.90	112.00	110.00	111.20	111.20	-0.27%	54,207
Mar 26, 2026	113.10	113.10	109.00	111.50	111.50	-0.29%	73,295
Mar 25, 2026	112.40	113.30	111.80	113.30	111.82	1.89%	20,227
Mar 24, 2026	110.00	111.70	109.40	111.20	109.75	2.96%	100,650
Mar 23, 2026	110.50	110.50	106.90	108.00	106.59	-4.34%	295,446
Mar 20, 2026	111.80	113.00	111.80	112.90	111.42	1.71%	67,839
Mar 19, 2026	111.10	112.20	109.60	111.00	109.55	-3.48%	127,600
Mar 18, 2026	114.00	115.40	113.20	115.00	113.50	2.68%	45,330
Mar 17, 2026	112.90	113.70	112.00	112.00	110.54	-0.18%	29,800