HKG:2382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	65.90	67.00	64.40	64.70	64.70	-2.56%	5,736,908
May 14, 2026	67.00	67.90	65.35	66.40	66.40	0.91%	11,688,738
May 13, 2026	63.75	66.25	63.45	65.80	65.80	3.62%	12,844,806
May 12, 2026	65.20	65.20	62.80	63.50	63.50	-2.61%	14,065,012
May 11, 2026	66.55	66.75	62.80	65.20	65.20	-3.41%	17,181,173
May 8, 2026	66.40	67.90	66.20	67.50	67.50	0.45%	8,854,830
May 7, 2026	66.35	67.75	63.00	67.20	67.20	2.67%	11,048,943
May 6, 2026	66.30	67.15	64.65	65.45	65.45	-1.73%	11,013,475
May 5, 2026	65.45	66.60	63.75	66.60	66.60	0.76%	5,742,316
May 4, 2026	65.35	67.10	64.80	66.10	66.10	3.77%	8,098,462
Apr 30, 2026	63.00	64.15	62.60	63.70	63.70	-0.23%	10,397,894
Apr 29, 2026	63.50	64.60	62.95	63.85	63.85	2.24%	11,380,144
Apr 28, 2026	65.50	65.80	61.85	62.45	62.45	-6.23%	14,735,436
Apr 27, 2026	63.80	67.20	63.35	66.60	66.60	4.96%	14,982,652
Apr 24, 2026	63.30	63.55	61.70	63.45	63.45	0.24%	7,805,455
Apr 23, 2026	65.30	65.30	63.10	63.30	63.30	-2.39%	7,828,219
Apr 22, 2026	64.65	65.45	64.00	64.85	64.85	0.31%	7,576,334
Apr 21, 2026	65.90	66.00	63.55	64.65	64.65	-2.42%	11,638,384
Apr 20, 2026	65.00	67.50	64.05	66.25	66.25	3.35%	23,194,339
Apr 17, 2026	62.60	64.75	62.60	64.10	64.10	1.02%	7,715,539
Apr 16, 2026	62.50	63.50	62.20	63.45	63.45	2.34%	7,368,505
Apr 15, 2026	62.80	63.05	61.80	62.00	62.00	-0.24%	6,574,195
Apr 14, 2026	63.25	63.25	61.55	62.15	62.15	0.08%	7,446,911
Apr 13, 2026	62.80	63.30	61.70	62.10	62.10	-1.11%	7,820,679
Apr 10, 2026	62.50	64.00	62.25	62.80	62.80	1.87%	16,545,731
Apr 9, 2026	62.45	62.80	61.45	61.65	61.65	-2.30%	12,633,164
Apr 8, 2026	61.20	63.45	61.20	63.10	63.10	5.34%	29,076,893
Apr 2, 2026	56.95	60.50	56.65	59.90	59.90	5.18%	27,045,496
Apr 1, 2026	55.10	57.95	54.65	56.95	56.95	6.55%	25,217,777
Mar 31, 2026	53.95	55.50	53.10	53.45	53.45	0.85%	15,209,297
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%	7,933,800
Mar 26, 2026	54.10	54.95	52.85	52.85	52.85	-3.38%	7,520,428
Mar 25, 2026	53.60	55.25	53.60	54.70	54.70	3.40%	12,725,600
Mar 24, 2026	53.00	53.30	51.50	52.90	52.90	0.38%	18,012,014
Mar 23, 2026	53.55	54.30	51.95	52.70	52.70	-3.21%	15,028,185
Mar 20, 2026	56.10	56.95	54.10	54.45	54.45	-3.46%	13,997,142
Mar 19, 2026	55.80	56.80	55.45	56.40	56.40	-0.97%	14,826,932
Mar 18, 2026	57.35	57.85	56.70	56.95	56.95	-0.87%	9,374,331
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%	8,995,376
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%	10,288,662
Mar 10, 2026	55.90	56.15	55.30	56.10	56.10	2.00%	7,006,152
Mar 9, 2026	52.75	55.25	52.55	55.00	55.00	0.27%	10,920,501
Mar 6, 2026	54.00	55.35	53.25	54.85	54.85	2.05%	9,450,566
Mar 5, 2026	54.40	55.20	53.40	53.75	53.75	0.75%	9,844,483
Mar 4, 2026	52.70	54.00	52.05	53.35	53.35	0.19%	12,387,220
Mar 3, 2026	55.55	56.05	52.95	53.25	53.25	-3.71%	17,141,011