HKG:2402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	20.94	20.94	19.20	19.21	19.21	-3.42%	804,600
Mar 30, 2026	19.80	20.44	19.79	19.89	19.89	-0.95%	530,704
Mar 27, 2026	19.89	20.48	19.89	20.08	20.08	-0.20%	468,918
Mar 26, 2026	20.54	20.94	19.89	20.12	20.12	-2.04%	641,100
Mar 25, 2026	20.86	21.24	20.42	20.54	20.54	-1.15%	1,001,850
Mar 24, 2026	21.00	20.88	19.91	20.78	20.78	3.90%	1,186,827
Mar 23, 2026	19.92	20.54	19.51	20.00	20.00	-1.96%	1,123,600
Mar 20, 2026	21.38	21.44	19.92	20.40	20.40	-3.13%	1,400,944
Mar 19, 2026	22.00	22.42	21.04	21.06	21.06	-4.19%	1,149,100
Mar 18, 2026	22.80	23.00	21.56	21.98	21.98	-2.83%	1,444,841
Mar 17, 2026	25.70	25.78	22.58	22.62	22.62	-8.86%	3,718,804
Mar 16, 2026	24.30	25.00	22.98	24.82	24.82	4.55%	2,736,150
Mar 13, 2026	24.50	25.02	23.66	23.74	23.74	-1.74%	1,257,850
Mar 12, 2026	24.28	24.96	23.50	24.16	24.16	-0.33%	926,750
Mar 11, 2026	25.40	25.58	24.16	24.24	24.24	-4.57%	1,839,600
Mar 10, 2026	25.42	26.18	25.06	25.40	25.40	2.01%	2,137,150
Mar 9, 2026	25.22	25.50	24.22	24.90	24.90	-0.72%	1,704,964
Mar 6, 2026	26.76	26.76	25.08	25.08	25.08	-3.98%	2,383,010
Mar 5, 2026	25.56	27.76	25.56	26.12	26.12	4.48%	8,100,466
Mar 4, 2026	24.92	31.98	24.92	25.00	25.00	3.73%	14,013,600
Mar 3, 2026	25.30	26.30	23.90	24.10	24.10	-4.06%	3,731,300
Mar 2, 2026	26.50	26.50	24.92	25.12	25.12	-2.48%	1,441,050
Feb 27, 2026	24.20	25.90	24.12	25.76	25.76	6.62%	1,548,220
Feb 26, 2026	25.62	25.62	24.16	24.16	24.16	-3.21%	886,356
Feb 25, 2026	25.46	25.50	24.82	24.96	24.96	-0.08%	467,320
Feb 24, 2026	24.80	25.38	24.00	24.98	24.98	2.29%	1,168,041
Feb 23, 2026	24.66	25.18	24.42	24.42	24.42	-0.25%	49,450
Feb 20, 2026	25.08	25.08	22.50	24.48	24.48	-2.24%	68,639
Feb 16, 2026	23.02	25.08	23.02	25.04	25.04	1.29%	18,200
Feb 13, 2026	24.96	25.80	24.44	24.72	24.72	-1.12%	1,238,100
Feb 12, 2026	23.50	25.00	22.84	25.00	25.00	7.67%	2,084,508
Feb 11, 2026	24.14	24.14	22.86	23.22	23.22	-2.27%	1,156,204
Feb 10, 2026	23.22	24.58	23.22	23.76	23.76	0.34%	1,107,900
Feb 9, 2026	23.50	24.20	23.40	23.68	23.68	2.69%	696,100
Feb 6, 2026	24.80	24.80	22.96	23.06	23.06	-5.26%	1,253,900
Feb 5, 2026	25.80	25.80	24.00	24.34	24.34	-2.25%	1,653,580
Feb 4, 2026	23.76	25.82	23.30	24.90	24.90	7.33%	5,366,550
Feb 3, 2026	22.90	23.76	22.70	23.20	23.20	1.31%	1,106,150
Feb 2, 2026	24.78	24.78	22.64	22.90	22.90	-7.88%	1,508,224
Jan 30, 2026	23.76	25.40	23.00	24.86	24.86	4.37%	2,725,010
Jan 29, 2026	24.74	24.94	23.60	23.82	23.82	-4.80%	1,832,912
Jan 28, 2026	25.32	25.92	24.62	25.02	25.02	-0.95%	1,193,600
Jan 27, 2026	27.60	28.14	24.00	25.26	25.26	-10.11%	5,811,330
Jan 26, 2026	29.56	30.08	27.74	28.10	28.10	-4.94%	2,384,279
Jan 23, 2026	28.58	29.90	28.48	29.56	29.56	4.08%	1,967,080
Jan 22, 2026	28.14	28.50	27.60	28.40	28.40	1.07%	928,000
Jan 21, 2026	28.44	28.66	27.34	28.10	28.10	-0.92%	1,332,879
Jan 20, 2026	29.00	29.74	27.80	28.36	28.36	-2.94%	1,594,650
Jan 19, 2026	29.48	31.10	28.46	29.22	29.22	-0.34%	2,334,050
Jan 16, 2026	28.10	30.10	27.88	29.32	29.32	3.97%	3,914,746