HKG:2460 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	11.27	11.56	11.23	11.45	11.45	1.96%	10,251,000
Sep 8, 2025	11.20	11.27	11.13	11.23	11.23	0.45%	4,600,200
Sep 5, 2025	10.98	11.19	10.98	11.18	11.18	2.19%	7,522,050
Sep 4, 2025	10.97	11.03	10.88	10.94	10.94	-0.27%	5,347,600
Sep 3, 2025	11.03	11.08	10.83	10.97	10.97	-0.09%	13,038,000
Sep 2, 2025	11.21	11.21	10.96	10.98	10.98	-1.70%	13,592,000
Sep 1, 2025	11.38	11.38	11.04	11.17	11.17	-2.10%	19,275,400
Aug 29, 2025	11.40	11.50	11.30	11.41	11.41	0.18%	8,560,800
Aug 28, 2025	11.55	11.66	11.28	11.39	11.39	-1.81%	12,224,220
Aug 27, 2025	11.82	11.85	11.54	11.60	11.60	-1.28%	9,892,800
Aug 26, 2025	11.87	11.96	11.73	11.75	11.75	-1.01%	8,991,000
Aug 25, 2025	11.91	12.04	11.86	11.87	11.87	-	9,621,000
Aug 22, 2025	11.80	12.04	11.67	11.87	11.87	0.17%	7,555,200
Aug 21, 2025	11.83	11.99	11.78	11.85	11.85	0.51%	8,696,200
Aug 20, 2025	11.52	11.95	11.52	11.79	11.79	1.64%	11,308,060
Aug 19, 2025	11.58	11.73	11.51	11.60	11.60	0.17%	8,299,176
Aug 18, 2025	11.45	11.63	11.40	11.58	11.58	1.40%	10,182,400
Aug 15, 2025	11.48	11.48	11.34	11.42	11.42	-0.61%	9,626,680
Aug 14, 2025	11.53	11.62	11.48	11.49	11.49	-0.35%	5,598,362
Aug 13, 2025	11.52	11.64	11.46	11.53	11.53	0.17%	7,301,800
Aug 12, 2025	11.50	11.52	11.40	11.51	11.51	0.44%	4,960,200
Aug 11, 2025	11.55	11.66	11.42	11.46	11.46	-0.17%	6,978,800
Aug 8, 2025	11.49	11.58	11.42	11.48	11.48	0.09%	6,789,600
Aug 7, 2025	11.51	11.57	11.43	11.47	11.47	-0.26%	6,337,200
Aug 6, 2025	11.26	11.60	11.24	11.50	11.50	2.59%	11,296,800
Aug 5, 2025	11.18	11.27	11.17	11.21	11.21	0.27%	7,664,222
Aug 4, 2025	11.24	11.31	11.16	11.18	11.18	-0.89%	15,445,000
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