HKG:2465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	9.90	9.94	9.73	9.85	-	0.31%	1,002,500
Jul 31, 2026	9.90	10.10	9.69	9.82	9.82	1.97%	4,633,000
Jul 30, 2026	10.03	10.06	9.58	9.63	9.63	-3.99%	3,859,000
Jul 29, 2026	10.04	10.36	9.49	10.03	10.03	1.52%	8,352,000
Jul 28, 2026	10.30	10.63	9.74	9.88	9.88	-4.08%	10,793,000
Jul 27, 2026	9.83	10.50	9.75	10.30	10.30	7.40%	15,174,000
Jul 24, 2026	9.89	10.01	9.55	9.59	9.59	-3.91%	4,150,000
Jul 23, 2026	9.61	10.21	9.53	9.98	9.98	4.83%	10,260,000
Jul 22, 2026	9.57	9.63	9.30	9.52	9.52	0.53%	4,039,000
Jul 21, 2026	9.30	9.51	8.93	9.47	9.47	2.38%	8,189,000
Jul 20, 2026	9.52	9.66	9.01	9.25	9.25	-2.84%	6,142,000
Jul 17, 2026	10.36	10.50	9.25	9.52	9.52	-6.39%	8,733,000
Jul 16, 2026	10.19	10.44	9.97	10.17	10.17	0.10%	4,689,500
Jul 15, 2026	10.48	10.52	10.07	10.16	10.16	-1.55%	5,064,000
Jul 14, 2026	10.60	10.91	9.90	10.32	10.32	-2.64%	8,238,500
Jul 13, 2026	10.30	10.66	9.84	10.60	10.60	4.13%	9,927,000
Jul 10, 2026	10.60	10.89	10.03	10.18	10.18	-1.93%	11,851,000
Jul 9, 2026	11.12	11.17	10.30	10.38	10.38	-6.99%	12,608,500
Jul 8, 2026	12.60	12.72	11.03	11.16	11.16	-12.88%	13,125,000
Jul 7, 2026	12.01	12.82	11.94	12.81	12.81	8.01%	15,940,500
Jul 6, 2026	12.51	12.92	11.86	11.86	11.86	-5.42%	8,427,500
Jul 3, 2026	12.31	12.66	12.04	12.54	12.54	3.47%	10,994,500
Jul 2, 2026	11.78	12.46	11.40	12.12	12.12	7.45%	17,151,700
Jun 30, 2026	11.00	11.47	10.92	11.28	11.28	1.99%	10,950,892
Jun 29, 2026	10.79	11.16	10.28	11.06	11.06	2.88%	13,162,500
Jun 26, 2026	12.88	12.95	10.75	10.75	10.75	-15.82%	19,505,500
Jun 25, 2026	13.44	13.45	12.68	12.77	12.77	-6.31%	11,190,500
Jun 24, 2026	13.30	13.70	12.36	13.63	13.63	3.97%	22,938,000
Jun 23, 2026	13.80	14.33	13.11	13.11	13.11	-3.10%	22,227,500
Jun 22, 2026	12.38	13.91	12.24	13.53	13.53	9.64%	25,904,500
Jun 18, 2026	13.64	13.81	12.32	12.34	12.34	-9.53%	13,114,000
Jun 17, 2026	14.02	14.25	13.39	13.64	13.64	-5.08%	9,819,000
Jun 16, 2026	13.85	15.04	13.68	14.37	14.37	3.98%	20,874,000
Jun 15, 2026	14.13	14.37	13.51	13.82	13.82	-0.29%	10,732,000
Jun 12, 2026	12.86	14.11	12.70	13.86	13.86	10.44%	17,064,500
Jun 11, 2026	12.23	13.03	12.05	12.55	12.55	3.29%	11,554,400
Jun 10, 2026	13.06	13.29	11.94	12.15	12.15	-7.04%	8,793,000
Jun 9, 2026	12.71	13.49	12.42	13.07	13.07	3.32%	9,072,000
Jun 8, 2026	12.96	13.46	12.43	12.65	12.65	-5.17%	4,710,000
Jun 5, 2026	13.76	13.94	12.86	13.34	13.34	-2.06%	9,396,500
Jun 4, 2026	14.13	14.32	13.48	13.62	13.62	-4.69%	4,139,500
Jun 3, 2026	14.80	14.87	14.25	14.29	14.29	-2.52%	4,825,500
Jun 2, 2026	14.71	14.85	14.02	14.66	14.66	0.27%	6,013,470
Jun 1, 2026	14.14	14.98	14.12	14.62	14.62	3.32%	8,941,500
May 29, 2026	14.65	14.65	14.00	14.15	14.15	-1.67%	6,186,500
May 28, 2026	15.40	15.56	14.08	14.39	14.39	-5.58%	10,821,500
May 27, 2026	15.75	16.33	15.13	15.24	15.24	-2.37%	10,062,500
May 26, 2026	15.20	15.83	14.60	15.61	15.61	-2.56%	14,817,500
May 22, 2026	16.82	16.82	15.60	16.02	16.02	-2.14%	10,774,000
May 21, 2026	16.98	18.24	16.37	16.37	16.37	0.80%	22,263,500