HKG:2460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.42	11.50	11.28	11.28	11.28	-1.23%	8,909,600
Jul 31, 2025	11.48	11.60	11.28	11.42	11.42	-0.52%	14,892,800
Jul 30, 2025	11.40	11.62	11.36	11.48	11.48	0.35%	20,392,000
Jul 29, 2025	11.36	11.48	11.28	11.44	11.44	1.24%	25,604,000
Jul 28, 2025	11.80	11.80	11.16	11.30	11.30	-13.08%	101,557,345
Jul 25, 2025	13.20	13.32	13.00	13.00	13.00	-0.76%	11,907,600
Jul 24, 2025	13.48	13.48	13.08	13.10	13.10	-2.82%	18,447,142
Jul 23, 2025	13.30	13.56	13.22	13.48	13.48	2.28%	12,632,083
Jul 22, 2025	13.24	13.54	12.96	13.18	13.18	-0.45%	22,606,537
Jul 21, 2025	13.24	13.38	12.88	13.24	13.24	2.95%	34,323,929
Jul 18, 2025	12.20	12.92	12.18	12.86	12.86	5.58%	27,151,056
Jul 17, 2025	11.82	12.20	11.82	12.18	12.18	3.22%	8,700,600
Jul 16, 2025	12.00	12.10	11.74	11.80	11.80	-1.34%	11,274,536
Jul 15, 2025	12.00	12.06	11.80	11.96	11.96	-0.66%	10,964,740
Jul 14, 2025	12.18	12.38	12.02	12.04	12.04	-0.17%	9,748,600
Jul 11, 2025	11.78	12.28	11.78	12.06	12.06	2.73%	13,215,284
Jul 10, 2025	12.06	12.06	11.70	11.74	11.74	-2.17%	10,769,213
Jul 9, 2025	11.52	12.20	11.52	12.00	12.00	4.35%	17,527,005
Jul 8, 2025	11.64	11.70	11.46	11.50	11.50	-1.20%	15,283,600
Jul 7, 2025	11.70	11.74	11.58	11.64	11.64	-	5,084,800
Jul 4, 2025	11.76	11.80	11.58	11.64	11.64	-1.19%	5,186,800
Jul 3, 2025	12.06	12.06	11.72	11.78	11.78	-2.00%	12,258,132
Jul 2, 2025	12.02	12.18	11.92	12.02	12.02	-0.66%	9,373,569
Jun 30, 2025	12.26	12.26	11.98	12.10	12.10	-0.17%	6,110,000
Jun 27, 2025	12.24	12.30	12.08	12.12	12.12	-0.49%	2,420,895
Jun 26, 2025	12.40	12.40	12.16	12.18	12.18	-1.46%	3,667,093
Jun 25, 2025	12.30	12.46	12.26	12.36	12.36	0.32%	5,464,908
Jun 24, 2025	12.26	12.40	12.20	12.32	12.32	0.49%	5,381,995
Jun 23, 2025	12.20	12.26	12.02	12.26	12.26	0.49%	3,031,858
Jun 20, 2025	12.00	12.22	11.98	12.20	12.20	0.99%	12,159,067
Jun 19, 2025	11.96	12.08	11.84	12.08	12.08	1.68%	5,043,373
Jun 18, 2025	12.16	12.26	11.78	11.88	11.88	-2.30%	10,424,029
Jun 17, 2025	12.28	12.38	12.10	12.16	12.16	-0.98%	4,682,976
Jun 16, 2025	12.18	12.42	12.14	12.28	12.28	0.82%	4,573,300
Jun 13, 2025	12.24	12.34	11.94	12.18	12.18	-0.49%	4,800,400
Jun 12, 2025	12.58	12.74	12.16	12.24	12.24	-6.56%	12,880,400
Jun 11, 2025	13.36	13.36	13.08	13.10	12.73	-1.21%	5,023,800
Jun 10, 2025	13.38	13.40	13.18	13.26	12.89	-0.15%	5,730,600
Jun 9, 2025	13.46	13.56	13.16	13.28	12.90	-1.48%	5,208,600
Jun 6, 2025	13.28	13.70	13.20	13.48	13.10	1.35%	4,134,800
Jun 5, 2025	13.12	13.56	13.06	13.30	12.92	1.53%	5,058,800
Jun 4, 2025	13.08	13.26	12.96	13.10	12.73	0.92%	5,294,400
Jun 3, 2025	13.02	13.12	12.78	12.98	12.61	-0.15%	3,333,200
Jun 2, 2025	13.04	13.10	12.66	13.00	12.63	-0.91%	2,955,000
May 30, 2025	13.36	13.36	13.08	13.12	12.75	-1.94%	2,306,200
May 29, 2025	13.30	13.44	13.16	13.38	13.00	1.06%	1,918,000
May 28, 2025	13.24	13.42	13.20	13.24	12.87	0.15%	2,652,800
May 27, 2025	13.38	13.48	13.10	13.22	12.85	-1.20%	3,120,750
May 26, 2025	13.48	13.66	13.24	13.38	13.00	-1.33%	3,392,800
May 23, 2025	13.32	13.66	13.28	13.56	13.18	1.80%	3,622,600