HKG:2382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	65.45	66.60	63.75	66.60	65.62	0.76%	5,741,816
May 4, 2026	65.35	67.10	64.80	66.10	65.13	3.77%	8,097,462
Apr 30, 2026	63.00	64.15	62.60	63.70	62.77	-0.23%	10,397,590
Apr 29, 2026	63.50	64.60	62.95	63.85	62.91	2.24%	11,380,140
Apr 28, 2026	65.50	65.80	61.85	62.45	61.53	-6.23%	14,735,130
Apr 27, 2026	63.80	67.20	63.35	66.60	65.62	4.96%	14,981,350
Apr 24, 2026	63.30	63.55	61.70	63.45	62.52	0.24%	7,805,455
Apr 23, 2026	65.30	65.30	63.10	63.30	62.37	-2.39%	7,828,219
Apr 22, 2026	64.65	65.45	64.00	64.85	63.90	0.31%	7,574,334
Apr 21, 2026	65.90	66.00	63.55	64.65	63.70	-2.42%	11,638,180
Apr 20, 2026	65.00	67.50	64.05	66.25	65.28	3.35%	23,194,330
Apr 17, 2026	62.60	64.75	62.60	64.10	63.16	1.02%	7,715,439
Apr 16, 2026	62.50	63.50	62.20	63.45	62.52	2.34%	7,367,805
Apr 15, 2026	62.80	63.05	61.80	62.00	61.09	-0.24%	6,571,895
Apr 14, 2026	63.25	63.25	61.55	62.15	61.24	0.08%	7,445,911
Apr 13, 2026	62.80	63.30	61.70	62.10	61.19	-1.11%	7,820,679
Apr 10, 2026	62.50	64.00	62.25	62.80	61.88	1.87%	16,545,730
Apr 9, 2026	62.45	62.80	61.45	61.65	60.75	-2.30%	12,633,060
Apr 8, 2026	61.20	63.45	61.20	63.10	62.17	5.34%	29,076,890
Apr 2, 2026	56.95	60.50	56.65	59.90	59.02	5.18%	27,029,690
Apr 1, 2026	55.10	57.95	54.65	56.95	56.11	6.55%	25,215,770
Mar 31, 2026	53.95	55.50	53.10	53.45	52.67	0.85%	15,209,290
Mar 30, 2026	52.45	53.85	52.10	53.00	52.22	-1.40%	8,739,270
Mar 27, 2026	52.55	54.35	52.25	53.75	52.96	1.70%	7,933,600
Mar 26, 2026	54.10	54.95	52.85	52.85	52.07	-3.38%	7,519,928
Mar 25, 2026	53.60	55.25	53.60	54.70	53.90	3.40%	12,715,700
Mar 24, 2026	53.00	53.30	51.50	52.90	52.12	0.38%	18,011,910
Mar 23, 2026	53.55	54.30	51.95	52.70	51.93	-3.21%	15,026,080