HKG:2378 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	118.60	119.90	117.30	117.50	117.50	-0.93%	78,336
Jul 31, 2026	118.80	119.20	107.10	118.60	118.60	2.15%	335,416
Jul 30, 2026	113.50	116.10	112.30	116.10	116.10	2.29%	121,629
Jul 29, 2026	112.90	113.50	111.80	113.50	113.50	0.71%	55,250
Jul 28, 2026	113.90	114.60	112.30	112.70	112.70	-2.17%	92,392
Jul 27, 2026	115.00	116.00	113.70	115.20	115.20	0.79%	299,558
Jul 24, 2026	113.40	114.30	111.60	114.30	114.30	-0.09%	54,750
Jul 23, 2026	114.90	116.00	114.00	114.40	114.40	1.51%	140,170
Jul 22, 2026	111.50	114.20	111.40	112.70	112.70	2.45%	287,717
Jul 21, 2026	109.60	111.20	108.80	110.00	110.00	0.36%	223,750
Jul 20, 2026	110.40	110.40	108.50	109.60	109.60	-0.99%	46,062
Jul 17, 2026	111.40	111.60	110.00	110.70	110.70	-	133,865
Jul 16, 2026	113.20	113.20	110.70	110.70	110.70	-1.51%	86,988
Jul 15, 2026	111.10	112.40	110.80	112.40	112.40	2.27%	77,653
Jul 14, 2026	108.90	111.00	108.50	109.90	109.90	0.73%	88,557
Jul 13, 2026	107.90	110.40	107.80	109.10	109.10	-0.09%	113,821
Jul 10, 2026	107.10	109.70	107.10	109.20	109.20	3.02%	191,967
Jul 9, 2026	107.00	107.40	105.40	106.00	106.00	-1.03%	36,650
Jul 8, 2026	108.50	109.00	107.10	107.10	107.10	-1.38%	44,453
Jul 7, 2026	108.60	110.00	108.10	108.60	108.60	0.37%	118,552
Jul 6, 2026	106.30	108.60	105.40	108.20	108.20	0.84%	89,004
Jul 3, 2026	107.10	108.50	107.10	107.30	107.30	0.09%	55,361
Jul 2, 2026	107.30	107.70	102.20	107.20	107.20	4.48%	289,451
Jun 30, 2026	104.60	104.60	102.60	102.60	102.60	-0.58%	142,817
Jun 29, 2026	102.50	104.50	102.50	103.20	103.20	-0.48%	171,547
Jun 26, 2026	103.20	104.40	101.60	103.70	103.70	1.37%	123,137
Jun 25, 2026	103.30	103.30	101.30	102.30	102.30	0.29%	32,740
Jun 24, 2026	104.10	104.40	102.00	102.00	102.00	-2.02%	58,798
Jun 23, 2026	104.20	104.60	102.80	104.10	104.10	-0.10%	42,484
Jun 22, 2026	103.00	105.50	102.50	104.20	104.20	1.17%	132,502
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