HKG:2465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.55	12.75	11.32	12.67	12.67	9.70%	19,244,500
Mar 26, 2026	11.59	12.14	11.39	11.55	11.55	-0.17%	13,272,000
Mar 25, 2026	11.40	11.77	11.15	11.57	11.57	2.66%	10,996,000
Mar 24, 2026	10.95	11.32	10.30	11.27	11.27	5.13%	13,834,000
Mar 23, 2026	10.77	11.09	10.50	10.72	10.72	2.49%	10,375,000
Mar 20, 2026	10.55	11.10	10.34	10.46	10.46	0.48%	7,140,000
Mar 19, 2026	10.57	10.90	10.28	10.41	10.41	-2.44%	2,781,500
Mar 18, 2026	10.90	11.00	10.59	10.67	10.67	-1.75%	1,678,500
Mar 17, 2026	11.15	11.24	10.71	10.86	10.86	-1.36%	3,504,000
Mar 16, 2026	10.98	11.39	10.80	11.01	11.01	0.09%	3,156,500
Mar 13, 2026	11.12	11.50	10.81	11.00	11.00	-1.08%	5,817,500
Mar 12, 2026	11.07	11.26	10.94	11.12	11.12	0.45%	2,913,000
Mar 11, 2026	10.92	11.85	10.86	11.07	11.07	1.93%	9,161,000
Mar 10, 2026	10.50	10.86	10.50	10.86	10.86	5.13%	4,368,000
Mar 9, 2026	9.99	10.33	9.61	10.33	10.33	2.38%	3,605,500
Mar 6, 2026	10.14	10.41	10.07	10.09	10.09	-0.49%	2,359,000
Mar 5, 2026	9.98	10.50	9.96	10.14	10.14	3.58%	6,089,000
Mar 4, 2026	9.60	10.04	9.50	9.79	9.79	-	6,524,000
Mar 3, 2026	10.56	11.00	9.68	9.79	9.79	-8.16%	8,394,000
Mar 2, 2026	10.91	11.25	10.65	10.66	10.66	-6.49%	4,832,500
Feb 27, 2026	11.48	11.61	11.11	11.40	11.40	1.97%	2,962,184
Feb 26, 2026	11.90	12.04	11.17	11.18	11.18	-2.36%	4,409,000
Feb 25, 2026	11.54	11.68	11.37	11.45	11.45	-0.69%	3,674,000
Feb 24, 2026	11.00	11.54	10.97	11.53	11.53	5.68%	7,165,500
Feb 23, 2026	10.58	11.09	10.58	10.91	10.91	3.12%	447,500
Feb 20, 2026	11.10	11.10	10.29	10.58	10.58	-1.95%	444,000
Feb 16, 2026	10.96	10.96	10.58	10.79	10.79	-2.97%	113,500
Feb 13, 2026	10.90	11.15	10.61	11.12	11.12	1.46%	2,260,500
Feb 12, 2026	11.37	11.37	10.92	10.96	10.96	-2.66%	2,901,000
Feb 11, 2026	10.88	11.38	10.78	11.26	11.26	3.49%	4,153,000
Feb 10, 2026	11.06	11.06	10.86	10.88	10.88	-0.64%	2,002,500
Feb 9, 2026	11.20	11.20	10.88	10.95	10.95	0.09%	3,567,500
Feb 6, 2026	10.80	11.34	10.60	10.94	10.94	-0.82%	6,075,000
Feb 5, 2026	11.56	11.55	11.02	11.03	11.03	-4.09%	2,663,000
Feb 4, 2026	11.63	11.63	11.20	11.50	11.50	-0.26%	2,284,500
Feb 3, 2026	11.64	11.67	11.33	11.53	11.53	0.87%	2,142,000
Feb 2, 2026	11.80	11.80	11.33	11.43	11.43	-1.97%	2,519,500
Jan 30, 2026	12.11	12.11	11.36	11.66	11.66	-3.72%	6,226,000
Jan 29, 2026	12.01	12.35	11.93	12.11	12.11	-0.25%	3,930,500
Jan 28, 2026	12.70	12.70	11.90	12.14	12.14	-3.50%	6,315,500
Jan 27, 2026	12.94	12.94	12.21	12.58	12.58	-1.56%	2,907,000
Jan 26, 2026	13.11	13.18	12.76	12.78	12.78	-1.46%	3,155,500
Jan 23, 2026	12.74	13.10	12.74	12.97	12.97	1.81%	5,031,000
Jan 22, 2026	13.08	13.08	12.71	12.74	12.74	-1.39%	2,492,000
Jan 21, 2026	12.71	13.10	12.71	12.92	12.92	0.70%	3,044,500
Jan 20, 2026	13.15	13.42	12.73	12.83	12.83	-2.43%	3,639,000
Jan 19, 2026	13.35	13.36	13.09	13.15	13.15	-1.87%	2,660,500
Jan 16, 2026	14.40	14.46	13.35	13.40	13.40	-3.04%	8,349,500
Jan 15, 2026	13.45	14.12	13.22	13.82	13.82	4.14%	13,367,000
Jan 14, 2026	13.48	13.60	12.90	13.27	13.27	0.84%	8,315,500