HKG:2382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	56.40	57.10	53.45	53.95	53.95	-4.34%	15,313,993
Jul 16, 2026	56.55	57.85	55.90	56.40	56.40	1.53%	13,719,340
Jul 15, 2026	56.00	56.85	55.00	55.55	55.55	-0.45%	10,889,350
Jul 14, 2026	55.05	55.80	53.60	55.80	55.80	1.36%	14,784,580
Jul 13, 2026	55.50	56.25	53.85	55.05	55.05	-1.52%	15,059,990
Jul 10, 2026	57.20	58.15	55.75	55.90	55.90	-1.41%	14,608,310
Jul 9, 2026	57.50	57.70	55.50	56.70	56.70	-1.31%	14,469,810
Jul 8, 2026	55.75	57.45	55.45	57.45	57.45	3.23%	18,661,581
Jul 7, 2026	55.00	56.70	54.85	55.65	55.65	-0.09%	17,996,065
Jul 6, 2026	60.15	60.40	55.25	55.70	55.70	-7.24%	22,565,120
Jul 3, 2026	59.20	61.95	59.05	60.05	60.05	1.44%	14,270,828
Jul 2, 2026	61.05	62.05	58.90	59.20	59.20	-2.95%	15,098,650
Jun 30, 2026	60.30	62.45	59.75	61.00	61.00	2.69%	19,342,881
Jun 29, 2026	60.90	62.15	57.05	59.40	59.40	-2.46%	39,092,720
Jun 26, 2026	65.00	65.00	57.45	60.90	60.90	-9.10%	46,034,760
Jun 25, 2026	80.05	81.80	65.85	67.00	67.00	-11.73%	52,247,500
Jun 24, 2026	76.65	79.20	73.60	75.90	75.90	-0.65%	19,419,830
Jun 23, 2026	79.35	81.90	75.40	76.40	76.40	-3.72%	18,271,740
Jun 22, 2026	80.90	84.55	78.45	79.35	79.35	-1.00%	22,064,390
Jun 18, 2026	79.15	80.95	77.00	80.15	80.15	0.75%	23,070,380
Jun 17, 2026	75.00	82.40	74.15	79.55	79.55	6.64%	24,492,980
Jun 16, 2026	76.25	77.45	73.80	74.60	74.60	-2.16%	12,105,490
Jun 15, 2026	73.00	76.75	71.95	76.25	76.25	6.57%	17,917,620
Jun 12, 2026	72.95	74.55	70.55	71.55	71.55	0.85%	15,598,850
Jun 11, 2026	73.50	73.65	69.80	70.95	70.95	-3.93%	18,643,510
Jun 10, 2026	76.60	77.15	71.65	73.85	73.85	-3.78%	19,167,430
Jun 9, 2026	77.55	78.85	74.85	76.75	76.75	-0.45%	14,392,130
Jun 8, 2026	78.00	79.15	75.50	77.10	77.10	-6.03%	24,043,410
Jun 5, 2026	80.05	84.80	78.30	82.05	82.05	1.30%	22,924,740
Jun 4, 2026	83.25	84.00	80.60	82.20	80.99	-1.91%	14,811,000
Jun 3, 2026	83.00	87.40	82.10	83.80	82.57	0.96%	26,415,250
Jun 2, 2026	83.90	85.40	81.95	83.00	81.78	0.18%	24,622,510
Jun 1, 2026	86.80	87.60	81.55	82.85	81.63	-1.13%	33,609,650
May 29, 2026	75.80	85.20	74.30	83.80	82.57	13.78%	75,811,990
May 28, 2026	74.45	75.50	72.50	73.65	72.57	-2.00%	14,688,890
May 27, 2026	75.00	77.70	73.85	75.15	74.05	1.62%	27,573,340
May 26, 2026	74.20	75.50	69.90	73.95	72.87	0.96%	32,042,350
May 22, 2026	71.10	74.20	69.05	73.25	72.18	6.78%	44,483,960
May 21, 2026	62.90	70.25	62.90	68.60	67.59	9.32%	40,841,330
May 20, 2026	62.10	63.45	61.90	62.75	61.83	0.16%	6,944,275
May 19, 2026	63.25	63.95	61.05	62.65	61.73	-1.34%	10,255,750
May 18, 2026	64.40	64.55	62.55	63.50	62.57	-2.23%	12,494,720
May 15, 2026	65.90	67.00	64.05	64.95	64.00	-2.18%	10,953,410
May 14, 2026	67.00	67.90	65.35	66.40	65.43	0.91%	11,687,730
May 13, 2026	63.75	66.25	63.45	65.80	64.83	3.62%	12,836,400
May 12, 2026	65.20	65.20	62.80	63.50	62.57	-2.61%	14,065,010
May 11, 2026	66.55	66.75	62.80	65.20	64.24	-3.41%	17,180,570
May 8, 2026	66.40	67.90	66.20	67.50	66.51	0.45%	8,854,830
May 7, 2026	66.35	67.75	63.00	67.20	66.21	2.67%	11,045,840
May 6, 2026	66.30	67.15	64.65	65.45	64.49	-1.73%	11,012,870