HKG:2402 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	16.98	17.50	15.58	15.85	15.85	-4.52%	1,848,500
Jun 2, 2026	16.89	16.89	16.20	16.60	16.60	3.36%	926,732
Jun 1, 2026	15.33	16.35	15.33	16.06	16.06	4.69%	880,578
May 29, 2026	15.99	15.99	14.81	15.34	15.34	-2.36%	1,218,710
May 28, 2026	15.47	16.35	15.32	15.71	15.71	1.68%	757,074
May 27, 2026	16.28	16.62	15.32	15.45	15.45	-6.19%	736,508
May 26, 2026	17.69	17.69	16.09	16.47	16.47	-6.95%	1,289,154
May 22, 2026	17.50	18.18	17.40	17.70	17.70	2.97%	902,594
May 21, 2026	17.47	17.90	16.88	17.19	17.19	-0.46%	507,755
May 20, 2026	17.87	17.87	17.06	17.27	17.27	-2.59%	605,678
May 19, 2026	18.02	18.28	17.66	17.73	17.73	-1.88%	597,250
May 18, 2026	18.52	19.28	17.84	18.07	18.07	-1.15%	785,053
May 15, 2026	19.28	19.28	18.16	18.28	18.28	-4.29%	1,220,150
May 14, 2026	17.90	21.30	17.88	19.10	19.10	7.97%	6,987,803
May 13, 2026	16.96	18.36	16.63	17.69	17.69	4.24%	1,889,085
May 12, 2026	17.43	17.99	16.86	16.97	16.97	-2.25%	800,681
May 11, 2026	18.28	18.28	17.28	17.36	17.36	-3.66%	984,314
May 8, 2026	18.50	18.63	17.96	18.02	18.02	-0.83%	670,307
May 7, 2026	18.52	18.78	18.16	18.17	18.17	-0.06%	1,062,760
May 6, 2026	16.30	18.46	16.30	18.18	18.18	10.32%	2,278,438
May 5, 2026	17.75	17.75	15.80	16.48	16.48	-7.36%	272,300
May 4, 2026	19.21	19.21	15.70	17.79	17.79	-7.39%	557,819
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