HKG:2382 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	58.60	59.00	57.65	58.95	58.95	0.86%	5,597,449
Aug 6, 2026	58.55	59.20	58.20	58.45	58.45	-1.68%	9,623,476
Aug 5, 2026	58.00	59.80	57.50	59.45	59.45	2.85%	13,565,405
Aug 4, 2026	56.95	58.30	56.20	57.80	57.80	2.21%	12,557,310
Aug 3, 2026	55.10	56.55	54.55	56.55	56.55	0.89%	16,231,800
Jul 31, 2026	58.60	59.10	55.70	56.05	56.05	-2.01%	21,854,350
Jul 30, 2026	60.25	60.25	57.00	57.20	57.20	-6.54%	19,003,129
Jul 29, 2026	58.05	61.45	58.00	61.20	61.20	5.43%	25,337,631
Jul 28, 2026	59.00	59.45	56.50	58.05	58.05	-1.02%	13,564,449
Jul 27, 2026	58.95	59.80	57.70	58.65	58.65	0.51%	8,149,637
Jul 24, 2026	58.30	59.55	57.60	58.35	58.35	-1.93%	8,451,508
Jul 23, 2026	58.30	60.45	57.85	59.50	59.50	2.15%	14,205,800
Jul 22, 2026	57.60	59.15	57.10	58.25	58.25	1.66%	16,564,356
Jul 21, 2026	54.95	57.80	54.50	57.30	57.30	4.56%	17,583,610
Jul 20, 2026	55.20	56.10	54.35	54.80	54.80	1.58%	15,713,290
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