HKG:2378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	103.50	104.60	102.90	103.00	103.00	-2.00%	106,445
Jun 17, 2026	104.70	106.00	104.60	105.10	105.10	-	72,964
Jun 16, 2026	104.80	105.90	103.90	105.10	105.10	0.29%	155,818
Jun 15, 2026	102.80	105.00	102.80	104.80	104.80	3.15%	254,831
Jun 12, 2026	101.80	102.90	101.00	101.60	101.60	1.30%	82,226
Jun 11, 2026	97.30	102.00	95.35	100.30	100.30	3.35%	673,024
Jun 10, 2026	98.35	98.35	96.00	97.05	97.05	-2.76%	88,607
Jun 9, 2026	100.90	101.20	98.90	99.80	99.80	1.78%	124,171
Jun 8, 2026	99.80	101.10	97.80	98.05	98.05	-3.02%	154,658
Jun 5, 2026	103.40	103.80	99.70	101.10	101.10	-6.39%	275,635
Jun 4, 2026	110.50	110.50	108.00	108.00	108.00	-3.57%	183,118
Jun 3, 2026	113.50	113.50	111.30	112.00	112.00	-0.88%	164,713
Jun 2, 2026	111.60	113.00	110.60	113.00	113.00	-	235,366
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