HKG:2419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	49.72	49.80	47.04	49.26	49.26	-0.93%	441,300
Jun 10, 2026	47.04	52.95	46.06	49.72	49.72	4.23%	1,531,500
Jun 9, 2026	45.80	47.88	44.24	47.70	47.70	4.06%	1,197,000
Jun 8, 2026	50.45	50.45	45.34	45.84	45.84	-9.14%	1,452,400
Jun 5, 2026	50.25	52.35	49.80	50.45	50.45	-2.04%	632,700
Jun 4, 2026	52.05	52.70	50.15	51.50	51.50	-1.06%	523,200
Jun 3, 2026	55.20	55.20	50.50	52.05	52.05	-5.19%	1,023,600
Jun 2, 2026	55.75	55.75	53.50	54.90	54.90	-0.99%	513,000
Jun 1, 2026	53.00	56.60	52.50	55.45	55.45	5.12%	844,116
May 29, 2026	52.10	53.40	51.25	52.75	52.75	1.25%	794,400
May 28, 2026	51.15	52.10	49.50	52.10	52.10	2.26%	1,164,200
May 27, 2026	52.25	52.25	49.46	50.95	50.95	-2.49%	1,684,176
May 26, 2026	53.10	53.55	51.90	52.25	52.25	-1.60%	945,726
May 22, 2026	55.45	55.45	51.50	53.10	53.10	-1.03%	1,346,892
May 21, 2026	55.95	56.95	53.25	53.65	53.65	-3.51%	611,500
May 20, 2026	57.15	57.15	54.40	55.60	55.60	-2.46%	922,000
May 19, 2026	57.10	58.40	54.65	57.00	57.00	-0.18%	897,373
May 18, 2026	62.65	62.65	56.80	57.10	57.10	-8.49%	1,441,800
May 15, 2026	63.40	63.40	61.60	62.40	62.40	0.16%	335,600
May 14, 2026	61.85	63.20	61.10	62.30	62.30	0.08%	585,200
May 13, 2026	63.90	63.90	61.85	62.25	62.25	-2.51%	826,000
May 12, 2026	64.05	64.50	61.70	63.85	63.85	0.31%	1,743,000
May 11, 2026	67.05	67.05	63.05	63.65	63.65	-4.00%	1,395,044
May 8, 2026	67.00	67.70	65.00	66.30	66.30	-2.64%	616,500
May 7, 2026	67.55	68.90	66.25	68.10	68.10	0.89%	678,100
May 6, 2026	67.85	68.60	66.00	67.50	67.50	-0.52%	1,254,100
May 5, 2026	67.75	67.85	65.50	67.85	67.85	0.44%	133,266
May 4, 2026	66.95	67.95	65.90	67.55	67.55	1.05%	104,200
Apr 30, 2026	67.70	69.85	65.95	66.85	66.85	-1.26%	836,200
Apr 29, 2026	66.95	69.20	66.65	67.70	67.70	2.81%	898,960
Apr 28, 2026	64.70	66.70	63.80	65.85	65.85	2.57%	789,910