HKG:2378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.59%	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	111.43	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
Mar 16, 2026	111.10	112.20	109.50	112.20	110.74	1.26%	85,650
Mar 13, 2026	112.30	113.10	110.00	110.80	109.35	-2.03%	132,826
Mar 12, 2026	114.60	114.90	112.30	113.10	111.62	-1.22%	210,178
Mar 11, 2026	115.20	115.90	114.30	114.50	113.01	-0.61%	76,081
Mar 10, 2026	113.60	115.20	112.30	115.20	113.70	5.30%	94,689
Mar 9, 2026	108.30	109.90	107.10	109.40	107.97	-4.29%	130,047
Mar 6, 2026	113.70	115.40	113.70	114.30	112.81	0.53%	26,666
Mar 5, 2026	114.90	116.50	113.70	113.70	112.22	1.61%	29,610
Mar 4, 2026	112.00	113.00	111.20	111.90	110.44	-1.58%	81,688
Mar 3, 2026	116.60	117.70	113.70	113.70	112.22	-2.82%	202,305
Mar 2, 2026	119.90	120.00	117.00	117.00	115.47	-2.74%	96,099
Feb 27, 2026	120.10	120.80	120.00	120.30	118.73	1.18%	50,064
Feb 26, 2026	119.70	121.40	118.60	118.90	117.35	0.51%	86,705
Feb 25, 2026	118.00	118.30	116.80	118.30	116.76	0.25%	67,143
Feb 24, 2026	118.60	119.00	117.10	118.00	116.46	-1.50%	40,117
Feb 23, 2026	120.00	120.00	118.90	119.80	118.24	2.48%	18,087
Feb 20, 2026	117.10	118.20	116.60	116.90	115.37	1.04%	37,098
Feb 16, 2026	115.90	116.10	114.00	115.70	114.19	-0.17%	33,850
Feb 13, 2026	120.00	120.00	115.90	115.90	114.39	-7.58%	515,683
Feb 12, 2026	126.20	126.60	124.40	125.40	123.76	-1.65%	90,192
Feb 11, 2026	127.20	128.60	127.10	127.50	125.84	0.24%	90,905
Feb 10, 2026	128.90	128.90	126.60	127.20	125.54	-0.39%	31,546
Feb 9, 2026	125.60	128.50	125.60	127.70	126.03	3.82%	128,591
Feb 6, 2026	123.40	125.30	122.20	123.00	121.39	-4.35%	164,120
Feb 5, 2026	129.10	129.70	128.00	128.60	126.92	-1.08%	90,819
Feb 4, 2026	130.40	130.50	129.20	130.00	128.30	-0.31%	37,989
Feb 3, 2026	129.00	131.20	128.00	130.40	128.70	1.32%	162,002
Feb 2, 2026	128.70	128.70	126.00	128.70	127.02	-0.54%	56,261