HKG:2402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	8.34	8.68	8.17	8.22	8.22	1.36%	1,762,550
Oct 15, 2026	7.99	8.35	7.99	8.11	8.11	-2.87%	2,293,550
Oct 14, 2026	9.03	8.87	8.35	8.35	8.35	-5.60%	1,094,200
Oct 13, 2026	9.38	9.17	8.74	8.85	8.85	-3.91%	2,023,150
Oct 12, 2026	9.80	9.80	9.20	9.21	9.21	-3.86%	1,204,850
Oct 9, 2026	10.00	10.18	9.40	9.58	9.58	-3.09%	1,247,656
Oct 8, 2026	10.30	10.52	9.88	9.88	9.88	-3.98%	1,075,550
Oct 7, 2026	10.75	10.75	10.23	10.29	10.29	-6.03%	916,736
Oct 6, 2026	10.57	10.95	10.21	10.95	10.95	6.52%	1,018,300
Oct 5, 2026	9.92	10.47	9.92	10.28	10.28	2.85%	26,250
Oct 2, 2026	10.30	10.66	9.99	10.00	10.00	-3.89%	29,500
Sep 30, 2026	10.55	10.74	10.30	10.40	10.40	-	3,155,750
Sep 29, 2026	10.42	11.43	10.38	10.40	10.40	0.58%	7,895,980
Sep 28, 2026	10.88	11.18	10.23	10.34	10.34	-5.91%	1,875,380
Sep 25, 2026	10.00	11.14	10.00	10.99	10.99	4.87%	34,350
Sep 24, 2026	10.50	11.09	10.20	10.48	10.48	0.58%	2,925,050
Sep 23, 2026	11.38	11.38	10.36	10.42	10.42	-5.10%	5,138,700
Sep 22, 2026	10.32	14.01	9.91	10.98	10.98	5.58%	18,178,911
Sep 21, 2026	10.30	10.55	10.25	10.40	10.40	1.56%	306,835
Sep 18, 2026	10.76	10.90	10.24	10.24	10.24	-2.38%	733,500
Sep 17, 2026	10.78	10.78	10.30	10.49	10.49	-0.10%	383,600
Sep 16, 2026	10.41	10.65	10.25	10.50	10.50	0.86%	420,700
Sep 15, 2026	11.31	11.31	10.39	10.41	10.41	-7.88%	598,250
Sep 14, 2026	11.57	11.57	11.29	11.30	11.30	-1.22%	114,500
Sep 11, 2026	11.86	11.86	11.26	11.44	11.44	-1.89%	204,570
Sep 10, 2026	12.56	12.56	11.61	11.66	11.66	-4.50%	290,650
Sep 9, 2026	12.51	12.79	12.09	12.21	12.21	-0.49%	284,650
Sep 8, 2026	12.25	12.48	12.22	12.27	12.27	1.07%	203,000
Sep 7, 2026	12.60	12.33	12.10	12.14	12.14	-0.25%	141,800
Sep 4, 2026	12.26	12.38	12.16	12.17	12.17	1.50%	232,000
Sep 3, 2026	12.40	12.48	11.91	11.99	11.99	-1.96%	177,160
Sep 2, 2026	12.50	12.50	12.16	12.23	12.23	-2.16%	102,850
Sep 1, 2026	12.33	12.62	12.33	12.50	12.50	1.38%	164,200
Aug 31, 2026	12.09	12.82	12.06	12.33	12.33	-1.36%	282,350
Aug 28, 2026	12.44	12.55	12.22	12.50	12.50	0.48%	275,056
Aug 27, 2026	12.70	12.70	12.15	12.44	12.44	1.80%	221,350
Aug 26, 2026	12.45	12.72	12.22	12.22	12.22	-3.55%	185,500
Aug 25, 2026	11.99	12.67	11.55	12.67	12.67	6.92%	731,700
Aug 24, 2026	12.53	12.74	11.83	11.85	11.85	-6.99%	646,050
Aug 21, 2026	12.60	12.76	12.16	12.74	12.74	0.63%	423,800
Aug 20, 2026	12.40	12.66	11.99	12.66	12.66	3.52%	1,023,450
Aug 19, 2026	12.78	12.78	12.22	12.23	12.23	-5.12%	260,170
Aug 18, 2026	13.03	13.23	12.79	12.89	12.89	-2.72%	213,700
Aug 17, 2026	13.13	13.26	12.90	13.25	13.25	0.91%	288,056
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