HKG:2402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	13.21	13.34	12.99	13.13	13.13	-0.53%	243,800
Aug 13, 2026	13.13	13.53	13.00	13.20	13.20	0.53%	281,600
Aug 12, 2026	12.88	13.29	12.88	13.13	13.13	0.84%	179,790
Aug 11, 2026	13.48	13.48	12.90	13.02	13.02	-0.91%	158,400
Aug 10, 2026	13.08	13.29	13.00	13.14	13.14	0.38%	152,700
Aug 7, 2026	12.89	13.18	12.62	13.09	13.09	2.19%	109,650
Aug 6, 2026	13.02	13.12	12.72	12.81	12.81	-2.21%	160,366
Aug 5, 2026	12.82	13.30	12.68	13.10	13.10	3.56%	539,584
Aug 4, 2026	12.51	12.74	12.44	12.65	12.65	-	306,700
Aug 3, 2026	12.58	12.65	12.35	12.65	12.65	-0.16%	650,550
Jul 31, 2026	12.46	12.67	12.16	12.67	12.67	4.37%	766,850
Jul 30, 2026	12.45	12.67	12.04	12.14	12.14	-4.33%	453,457
Jul 29, 2026	12.54	12.69	12.30	12.69	12.69	2.17%	709,890
Jul 28, 2026	12.92	12.92	12.32	12.42	12.42	-3.50%	209,350
Jul 27, 2026	12.68	12.92	12.28	12.87	12.87	1.50%	394,850
Jul 24, 2026	12.98	12.98	12.21	12.68	12.68	-0.31%	848,156
Jul 23, 2026	12.30	12.99	12.30	12.72	12.72	3.41%	825,900
Jul 22, 2026	12.50	12.82	12.30	12.30	12.30	-3.83%	900,048
Jul 21, 2026	13.14	13.14	11.80	12.79	12.79	0.71%	1,601,300
Jul 20, 2026	11.83	12.70	11.40	12.70	12.70	7.99%	1,891,022
Jul 17, 2026	12.59	12.65	11.76	11.76	11.76	-7.04%	947,900
Jul 16, 2026	12.66	12.78	12.34	12.65	12.65	-0.08%	1,674,680
Jul 15, 2026	12.56	12.75	12.49	12.66	12.66	0.08%	1,651,950
Jul 14, 2026	12.69	12.69	12.19	12.65	12.65	-	948,150
Jul 13, 2026	12.83	12.83	11.86	12.65	12.65	0.80%	618,800
Jul 10, 2026	12.60	13.50	12.45	12.55	12.55	-0.79%	761,700
Jul 9, 2026	12.77	12.65	12.15	12.65	12.65	1.20%	611,750
Jul 8, 2026	13.20	13.27	12.40	12.50	12.50	-4.94%	1,022,625
Jul 7, 2026	13.42	14.20	13.15	13.15	13.15	-1.50%	1,559,864
Jul 6, 2026	13.74	13.75	13.06	13.35	13.35	-0.37%	816,500
Jul 3, 2026	13.00	13.63	12.91	13.40	13.40	3.80%	1,510,050
Jul 2, 2026	12.78	13.16	12.69	12.91	12.91	1.73%	1,606,540
Jun 30, 2026	12.96	13.12	12.62	12.69	12.69	-1.70%	1,625,200
Jun 29, 2026	13.38	13.38	12.58	12.91	12.91	-3.66%	1,565,320
Jun 26, 2026	14.03	14.19	13.40	13.40	13.40	-2.33%	2,271,050
Jun 25, 2026	13.90	14.07	13.28	13.72	13.72	0.51%	2,994,200
Jun 24, 2026	14.90	14.90	13.62	13.65	13.65	-5.86%	2,165,477
Jun 23, 2026	14.31	14.50	13.57	14.50	14.50	4.17%	2,407,600
Jun 22, 2026	14.52	14.52	13.32	13.92	13.92	0.14%	2,172,300
Jun 18, 2026	13.89	14.81	13.11	13.90	13.90	0.07%	2,370,600
Jun 17, 2026	14.50	15.20	13.83	13.89	13.89	-2.66%	1,124,938
Jun 16, 2026	14.00	14.60	13.52	14.27	14.27	3.41%	1,207,590
Jun 15, 2026	14.55	14.78	13.59	13.80	13.80	-0.93%	562,300
Jun 12, 2026	13.79	14.36	13.60	13.93	13.93	3.26%	593,908
Jun 11, 2026	14.48	14.48	13.37	13.49	13.49	-4.73%	609,250
Jun 10, 2026	15.29	14.80	13.63	14.16	14.16	-3.67%	701,650
Jun 9, 2026	15.30	15.20	14.60	14.70	14.70	-0.27%	717,550
Jun 8, 2026	14.83	15.65	14.59	14.74	14.74	-3.66%	519,400
Jun 5, 2026	15.88	15.88	14.98	15.30	15.30	1.12%	335,418
Jun 4, 2026	16.00	16.00	14.85	15.13	15.13	-4.54%	784,757