HKG:2382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	56.95	60.50	56.65	59.90	59.90	5.18%	27,029,690
Apr 1, 2026	55.10	57.95	54.65	56.95	56.95	6.55%	25,215,770
Mar 31, 2026	53.95	55.50	53.10	53.45	53.45	0.85%	15,209,290
Mar 30, 2026	52.45	53.85	52.10	53.00	53.00	-1.40%	8,739,270
Mar 27, 2026	52.55	54.35	52.25	53.75	53.75	1.70%	7,933,600
Mar 26, 2026	54.10	54.95	52.85	52.85	52.85	-3.38%	7,519,928
Mar 25, 2026	53.60	55.25	53.60	54.70	54.70	3.40%	12,715,700
Mar 24, 2026	53.00	53.30	51.50	52.90	52.90	0.38%	18,011,910
Mar 23, 2026	53.55	54.30	51.95	52.70	52.70	-3.21%	15,026,080
Mar 20, 2026	56.10	56.95	54.10	54.45	54.45	-3.46%	13,997,140
Mar 19, 2026	55.80	56.80	55.45	56.40	56.40	-0.97%	14,826,730
Mar 18, 2026	57.35	57.85	56.70	56.95	56.95	-0.87%	9,373,831
Mar 17, 2026	57.55	58.95	57.25	57.45	57.45	0.17%	8,957,959
Mar 16, 2026	56.40	57.60	55.15	57.35	57.35	1.68%	6,416,345
Mar 13, 2026	57.10	57.25	56.10	56.40	56.40	-1.48%	8,994,176
Mar 12, 2026	56.95	58.15	56.50	57.25	57.25	0.53%	9,592,399
Mar 11, 2026	56.10	58.45	55.85	56.95	56.95	1.52%	10,281,960
Mar 10, 2026	55.90	56.15	55.30	56.10	56.10	2.00%	7,005,652
Mar 9, 2026	52.75	55.25	52.55	55.00	55.00	0.27%	10,913,200
Mar 6, 2026	54.00	55.35	53.25	54.85	54.85	2.05%	9,450,366
Mar 5, 2026	54.40	55.20	53.40	53.75	53.75	0.75%	9,844,283
Mar 4, 2026	52.70	54.00	52.05	53.35	53.35	0.19%	12,382,820
Mar 3, 2026	55.55	56.05	52.95	53.25	53.25	-3.71%	17,138,410
Mar 2, 2026	57.00	57.10	55.00	55.30	55.30	-5.06%	20,613,140
Feb 27, 2026	57.50	58.60	56.95	58.25	58.25	1.13%	10,787,630
Feb 26, 2026	58.95	59.00	57.60	57.60	57.60	-1.54%	7,295,860
Feb 25, 2026	58.05	59.20	57.85	58.50	58.50	0.78%	9,189,995
Feb 24, 2026	58.00	58.35	57.40	58.05	58.05	-1.36%	10,438,380
Feb 23, 2026	57.55	59.90	57.55	58.85	58.85	3.34%	7,433,420
Feb 20, 2026	57.10	57.80	56.30	56.95	56.95	-1.56%	4,424,269
Feb 16, 2026	57.20	57.85	56.20	57.85	57.85	1.22%	2,639,927
Feb 13, 2026	56.60	57.65	55.85	57.15	57.15	-0.61%	11,459,580
Feb 12, 2026	58.85	59.00	57.30	57.50	57.50	-3.20%	17,083,880
Feb 11, 2026	59.45	59.75	58.70	59.40	59.40	0.68%	8,295,714
Feb 10, 2026	59.00	60.10	58.75	59.00	59.00	0.43%	7,290,079
Feb 9, 2026	59.50	59.70	58.65	58.75	58.75	0.34%	8,390,183
Feb 6, 2026	58.65	58.95	57.90	58.55	58.55	-2.09%	13,677,000
Feb 5, 2026	59.65	59.90	58.55	59.80	59.80	0.25%	15,403,100
Feb 4, 2026	60.00	60.40	58.80	59.65	59.65	-1.32%	15,019,090
Feb 3, 2026	60.40	61.50	59.95	60.45	60.45	0.75%	16,382,470
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