HKG:2382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	60.40	61.50	59.95	60.65	-	1.08%	14,354,878
Feb 2, 2026	62.55	62.55	59.00	60.00	60.00	-4.15%	25,292,784
Jan 30, 2026	64.85	66.10	62.60	62.60	62.60	-0.48%	26,764,920
Jan 29, 2026	63.25	63.65	62.40	62.90	62.90	-1.41%	8,281,181
Jan 28, 2026	63.20	63.95	62.60	63.80	63.80	1.03%	7,741,619
Jan 27, 2026	62.10	63.65	61.40	63.15	63.15	1.85%	13,054,990
Jan 26, 2026	63.70	63.80	61.70	62.00	62.00	-3.05%	12,803,940
Jan 23, 2026	64.00	64.10	63.05	63.95	63.95	0.16%	9,410,819
Jan 22, 2026	64.05	64.65	62.45	63.85	63.85	-0.16%	9,622,849
Jan 21, 2026	62.45	64.50	61.75	63.95	63.95	2.16%	10,684,890
Jan 20, 2026	64.95	64.95	62.50	62.60	62.60	-3.25%	16,253,860
Jan 19, 2026	65.95	65.95	64.15	64.70	64.70	-2.34%	10,420,480
Jan 16, 2026	66.70	67.05	65.90	66.25	66.25	0.15%	7,765,115
Jan 15, 2026	64.75	66.85	64.10	66.15	66.15	2.16%	16,803,560
Jan 14, 2026	65.50	66.25	64.00	64.75	64.75	-0.46%	12,859,770
Jan 13, 2026	65.40	66.55	64.55	65.05	65.05	0.70%	10,738,360
Jan 12, 2026	64.95	65.25	63.15	64.60	64.60	-0.15%	17,064,730
Jan 9, 2026	63.85	64.95	63.30	64.70	64.70	1.33%	15,810,360
Jan 8, 2026	66.60	66.60	63.60	63.85	63.85	-4.13%	20,426,220
Jan 7, 2026	67.45	67.45	65.40	66.60	66.60	-0.75%	9,423,137
Jan 6, 2026	68.80	69.95	65.75	67.10	67.10	-0.96%	16,423,330
Jan 5, 2026	67.45	68.10	66.45	67.75	67.75	-0.29%	8,289,069
Jan 2, 2026	65.60	68.00	65.05	67.95	67.95	3.66%	7,612,469
Dec 31, 2025	65.40	66.95	64.60	65.55	65.55	1.16%	5,773,460
Dec 30, 2025	63.25	65.35	63.05	64.80	64.80	2.21%	8,157,192
Dec 29, 2025	65.20	66.30	63.25	63.40	63.40	-2.76%	14,935,520
Dec 24, 2025	65.25	66.30	64.95	65.20	65.20	-0.08%	3,149,812
Dec 23, 2025	64.80	65.75	64.80	65.25	65.25	0.23%	3,154,840
Dec 22, 2025	65.85	66.50	65.00	65.10	65.10	0.15%	4,717,228
Dec 19, 2025	65.50	65.85	64.65	65.00	65.00	-0.54%	7,970,110
Dec 18, 2025	66.55	66.55	64.50	65.35	65.35	-1.80%	7,050,390
Dec 17, 2025	65.95	66.85	65.50	66.55	66.55	1.45%	8,014,368
Dec 16, 2025	66.70	66.70	64.50	65.60	65.60	-1.20%	8,947,585
Dec 15, 2025	66.20	67.40	66.15	66.40	66.40	-1.56%	7,963,567
Dec 12, 2025	67.50	67.85	66.40	67.45	67.45	1.05%	9,354,577
Dec 11, 2025	68.50	68.90	65.85	66.75	66.75	-1.98%	9,162,380
Dec 10, 2025	67.80	68.45	66.75	68.10	68.10	0.22%	6,977,319
Dec 9, 2025	68.55	69.20	67.10	67.95	67.95	-0.88%	7,217,639
Dec 8, 2025	69.05	69.75	68.35	68.55	68.55	-0.07%	5,778,234
Dec 5, 2025	68.35	69.35	67.35	68.60	68.60	1.18%	10,657,300
Dec 4, 2025	66.95	68.50	66.65	67.80	67.80	1.50%	8,418,576
Dec 3, 2025	67.65	68.35	66.20	66.80	66.80	-1.26%	10,353,990
Dec 2, 2025	67.50	68.90	67.05	67.65	67.65	0.30%	12,266,740
Dec 1, 2025	64.00	67.70	63.75	67.45	67.45	6.22%	20,377,330
Nov 28, 2025	64.55	64.70	63.20	63.50	63.50	-1.47%	10,403,290
Nov 27, 2025	63.35	65.00	63.35	64.45	64.45	1.02%	5,581,434
Nov 26, 2025	65.50	65.75	63.65	63.80	63.80	-2.00%	11,412,570
Nov 25, 2025	64.50	65.90	63.85	65.10	65.10	1.48%	10,667,750
Nov 24, 2025	63.20	64.35	63.00	64.15	64.15	2.15%	18,224,100
Nov 21, 2025	62.70	63.10	62.00	62.80	62.80	-1.95%	13,017,010