HKG:2460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	11.10	11.12	10.99	11.01	11.01	-0.09%	2,634,200
Sep 29, 2025	11.10	11.20	10.97	11.02	11.02	-0.27%	3,461,800
Sep 26, 2025	11.03	11.11	11.00	11.05	11.05	0.18%	2,117,446
Sep 25, 2025	11.21	11.21	11.03	11.03	11.03	-1.61%	5,015,400
Sep 24, 2025	11.28	11.38	11.20	11.21	11.21	-0.44%	2,898,000
Sep 23, 2025	11.23	11.29	11.17	11.26	11.26	0.27%	5,033,000
Sep 22, 2025	11.23	11.29	11.11	11.23	11.23	-0.44%	4,390,200
Sep 19, 2025	11.16	11.28	11.04	11.28	11.28	1.26%	6,927,000
Sep 18, 2025	11.35	11.38	11.06	11.14	11.14	-1.85%	11,203,400
Sep 17, 2025	11.47	11.52	11.30	11.35	11.35	-1.05%	3,921,000
Sep 16, 2025	11.39	11.55	11.28	11.47	11.47	1.24%	9,292,880
Sep 15, 2025	11.27	11.43	11.08	11.33	11.33	1.25%	7,790,800
Sep 12, 2025	11.40	11.42	11.14	11.19	11.19	-1.41%	6,598,400
Sep 11, 2025	11.35	11.38	11.22	11.35	11.35	-0.53%	2,924,000
Sep 10, 2025	11.50	11.50	11.30	11.41	11.28	-0.35%	3,162,000
Sep 9, 2025	11.27	11.56	11.23	11.45	11.32	1.96%	10,248,800
Sep 8, 2025	11.20	11.27	11.13	11.23	11.10	0.45%	4,596,200
Sep 5, 2025	10.98	11.19	10.98	11.18	11.05	2.19%	7,521,250
Sep 4, 2025	10.97	11.03	10.88	10.94	10.82	-0.27%	5,347,000
Sep 3, 2025	11.03	11.08	10.83	10.97	10.85	-0.09%	13,037,600
Sep 2, 2025	11.21	11.21	10.96	10.98	10.86	-1.70%	13,592,000
Sep 1, 2025	11.38	11.38	11.04	11.17	11.04	-2.10%	19,275,400
Aug 29, 2025	11.40	11.50	11.30	11.41	11.28	0.18%	8,555,800
Aug 28, 2025	11.55	11.66	11.28	11.39	11.26	-1.81%	12,224,220
Aug 27, 2025	11.82	11.85	11.54	11.60	11.47	-1.28%	9,892,600
Aug 26, 2025	11.87	11.96	11.73	11.75	11.62	-1.01%	8,989,600
Aug 25, 2025	11.91	12.04	11.86	11.87	11.74	-	9,621,000
Aug 22, 2025	11.80	12.04	11.67	11.87	11.74	0.17%	7,553,400
Aug 21, 2025	11.83	11.99	11.78	11.85	11.72	0.51%	8,694,200
Aug 20, 2025	11.52	11.95	11.52	11.79	11.66	1.64%	11,306,860
Aug 19, 2025	11.58	11.73	11.51	11.60	11.47	0.17%	8,298,976
Aug 18, 2025	11.45	11.63	11.40	11.58	11.45	1.40%	10,181,600
Aug 15, 2025	11.48	11.48	11.34	11.42	11.29	-0.61%	9,626,680
Aug 14, 2025	11.53	11.62	11.48	11.49	11.36	-0.35%	5,597,362
Aug 13, 2025	11.52	11.64	11.46	11.53	11.40	0.17%	7,301,800
Aug 12, 2025	11.50	11.52	11.40	11.51	11.38	0.44%	4,959,200
Aug 11, 2025	11.55	11.66	11.42	11.46	11.33	-0.17%	6,978,800
Aug 8, 2025	11.49	11.58	11.42	11.48	11.35	0.09%	6,776,000
Aug 7, 2025	11.51	11.57	11.43	11.47	11.34	-0.26%	6,337,200
Aug 6, 2025	11.26	11.60	11.24	11.50	11.37	2.59%	11,296,200
Aug 5, 2025	11.18	11.27	11.17	11.21	11.08	0.27%	7,663,222
Aug 4, 2025	11.24	11.31	11.16	11.18	11.05	-0.89%	15,445,000
Aug 1, 2025	11.42	11.50	11.28	11.28	11.15	-1.23%	8,909,400
Jul 31, 2025	11.48	11.60	11.28	11.42	11.29	-0.52%	14,892,000
Jul 30, 2025	11.40	11.62	11.36	11.48	11.35	0.35%	20,391,800
Jul 29, 2025	11.36	11.48	11.28	11.44	11.31	1.24%	25,602,000
Jul 28, 2025	11.80	11.80	11.16	11.30	11.17	-13.08%	101,557,345
Jul 25, 2025	13.20	13.32	13.00	13.00	12.85	-0.76%	11,907,200
Jul 24, 2025	13.48	13.48	13.08	13.10	12.95	-2.82%	18,447,142
Jul 23, 2025	13.30	13.56	13.22	13.48	13.33	2.28%	12,632,083