HKG:2419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	51.60	52.40	50.45	51.00	51.00	-1.92%	671,200
Aug 21, 2026	53.15	54.95	51.75	52.00	52.00	-3.61%	491,900
Aug 20, 2026	50.60	54.80	50.60	53.95	53.95	1.70%	460,400
Aug 19, 2026	52.80	53.85	51.85	53.05	53.05	0.09%	471,746
Aug 18, 2026	51.10	55.40	51.00	53.00	53.00	3.72%	969,500
Aug 17, 2026	52.25	54.00	50.75	51.10	51.10	-4.66%	975,517
Aug 14, 2026	52.50	53.90	51.65	53.60	53.60	2.10%	446,200
Aug 13, 2026	55.40	55.55	51.95	52.50	52.50	-1.96%	323,626
Aug 12, 2026	53.40	54.70	52.80	53.55	53.55	-1.56%	401,700
Aug 11, 2026	53.75	54.95	52.75	54.40	54.40	1.21%	475,931
Aug 10, 2026	52.45	54.10	52.20	53.75	53.75	5.39%	721,900
Aug 7, 2026	49.78	51.20	49.30	51.00	51.00	1.19%	366,000
Aug 6, 2026	51.35	53.95	49.70	50.40	50.40	-3.63%	876,300
Aug 5, 2026	50.20	53.00	48.62	52.30	52.30	4.60%	1,029,700
Aug 4, 2026	50.60	50.60	48.00	50.00	50.00	-0.50%	824,400
Aug 3, 2026	51.05	52.15	50.00	50.25	50.25	-1.08%	588,800
Jul 31, 2026	51.45	51.90	49.64	50.80	50.80	-1.45%	692,140
Jul 30, 2026	53.30	54.80	50.80	51.55	51.55	-3.46%	724,800
Jul 29, 2026	52.75	56.70	52.75	53.40	53.40	1.23%	1,068,800
Jul 28, 2026	51.05	53.40	49.88	52.75	52.75	4.15%	462,300
Jul 27, 2026	49.92	53.70	49.92	50.65	50.65	-1.65%	423,700
Jul 24, 2026	50.50	51.50	49.20	51.50	51.50	1.98%	591,900
Jul 23, 2026	52.75	52.75	49.10	50.50	50.50	-0.98%	335,400
Jul 22, 2026	48.16	51.20	48.16	51.00	51.00	1.39%	332,000
Jul 21, 2026	55.85	53.95	50.15	50.30	50.30	-4.46%	676,200
Jul 20, 2026	53.60	53.60	50.50	52.65	52.65	1.94%	764,700
Jul 17, 2026	55.90	55.90	51.25	51.65	51.65	-5.23%	637,500
Jul 16, 2026	51.30	55.75	50.60	54.50	54.50	6.76%	1,755,990
Jul 15, 2026	50.00	51.85	48.08	51.05	51.05	3.72%	986,500
Jul 14, 2026	50.45	50.45	47.80	49.22	49.22	-0.97%	435,924
Jul 13, 2026	49.52	51.35	48.26	49.70	49.70	0.36%	521,900
Jul 10, 2026	46.12	49.74	46.12	49.52	49.52	6.08%	718,900
Jul 9, 2026	47.40	49.52	45.62	46.68	46.68	-1.52%	386,700
Jul 8, 2026	48.72	50.75	46.40	47.40	47.40	-2.87%	750,933
Jul 7, 2026	51.75	52.65	45.34	48.80	48.80	-2.98%	1,086,700
Jul 6, 2026	49.48	51.30	46.76	50.30	50.30	5.98%	1,899,000
Jul 3, 2026	47.76	49.48	46.72	47.46	47.46	1.37%	1,255,778
Jul 2, 2026	43.20	47.86	43.20	46.82	46.82	13.97%	3,177,368
Jun 30, 2026	41.36	42.34	40.22	41.08	41.08	-0.68%	997,117
Jun 29, 2026	41.00	42.84	38.78	41.36	41.36	4.50%	1,446,510
Jun 26, 2026	39.80	41.30	37.76	39.58	39.58	0.61%	3,905,800
Jun 25, 2026	43.22	43.22	38.92	39.34	39.34	-8.55%	2,847,700
Jun 24, 2026	45.06	45.50	42.00	43.02	43.02	-4.40%	1,010,668
Jun 23, 2026	43.98	45.10	43.70	45.00	45.00	2.83%	903,000
Jun 22, 2026	42.60	44.16	41.26	43.76	43.76	3.01%	1,274,298
Jun 18, 2026	46.04	46.04	42.30	42.48	42.48	-7.57%	2,441,600
Jun 17, 2026	47.40	47.40	44.90	45.96	45.96	-2.83%	858,300
Jun 16, 2026	48.74	48.74	46.50	47.30	47.30	-2.39%	313,500
Jun 15, 2026	51.85	52.10	48.16	48.46	48.46	-3.66%	917,900
Jun 12, 2026	49.66	51.05	48.60	50.30	50.30	2.11%	689,100