HKG:2419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	64.00	64.60	61.90	64.20	64.20	-0.85%	1,190,100
Apr 24, 2026	64.80	65.40	64.15	64.75	64.75	-0.69%	284,100
Apr 23, 2026	67.20	67.20	65.00	65.20	65.20	-1.51%	530,000
Apr 22, 2026	67.80	69.10	65.90	66.20	66.20	-2.36%	897,800
Apr 21, 2026	66.85	68.30	66.00	67.80	67.80	0.89%	417,600
Apr 20, 2026	70.00	70.00	66.55	67.20	67.20	-2.25%	1,295,900
Apr 17, 2026	72.45	72.45	68.10	68.75	68.75	-5.11%	1,327,600
Apr 16, 2026	74.50	74.50	71.75	72.45	72.45	-1.02%	868,100
Apr 15, 2026	74.80	79.25	70.35	73.20	73.20	-1.28%	1,697,987
Apr 14, 2026	69.75	75.30	68.20	74.15	74.15	6.31%	1,781,500
Apr 13, 2026	67.50	70.95	66.55	69.75	69.75	4.26%	1,835,500
Apr 10, 2026	66.90	67.50	65.35	66.90	66.90	-	798,722
Apr 9, 2026	67.60	68.85	66.05	66.90	66.90	-1.62%	857,856
Apr 8, 2026	67.00	69.95	66.15	68.00	68.00	2.49%	790,754