HKG:2465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	19.13	19.90	18.73	18.75	-	-3.45%	2,903,000
May 11, 2026	19.29	19.82	18.68	19.42	19.42	0.83%	13,617,200
May 8, 2026	21.00	21.20	18.80	19.26	19.26	-7.05%	22,083,718
May 7, 2026	23.10	23.10	20.30	20.72	20.72	-9.68%	24,102,001
May 6, 2026	22.60	23.28	21.64	22.94	22.94	-0.09%	19,077,000
May 5, 2026	22.24	23.50	21.80	22.96	22.96	3.52%	2,612,500
May 4, 2026	20.84	22.36	20.54	22.18	22.18	5.62%	2,593,000
Apr 30, 2026	21.90	22.78	20.68	21.00	21.00	-4.02%	23,388,000
Apr 29, 2026	18.48	22.02	18.23	21.88	21.88	19.37%	45,132,500
Apr 28, 2026	19.00	19.70	17.73	18.33	18.33	-0.97%	13,510,682
Apr 27, 2026	18.50	19.09	17.46	18.51	18.51	3.35%	24,854,000
Apr 24, 2026	17.15	18.43	16.35	17.91	17.91	4.43%	48,281,100
Apr 23, 2026	16.03	18.53	15.69	17.15	17.15	8.54%	75,392,000
Apr 22, 2026	15.29	16.20	14.65	15.80	15.80	5.61%	50,312,000
Apr 21, 2026	16.21	16.40	14.75	14.96	14.96	-7.65%	17,053,500
Apr 20, 2026	16.01	17.36	15.97	16.20	16.20	-0.98%	17,415,000
Apr 17, 2026	16.31	17.44	15.58	16.36	16.36	0.25%	30,538,500
Apr 16, 2026	15.24	16.88	14.07	16.32	16.32	22.98%	61,498,600
Apr 15, 2026	13.94	13.94	13.22	13.27	13.27	-3.35%	6,110,500
Apr 14, 2026	13.28	13.94	12.97	13.73	13.73	5.21%	10,863,500
Apr 13, 2026	12.97	13.46	12.73	13.05	13.05	-0.23%	6,899,000
Apr 10, 2026	12.60	13.45	12.60	13.08	13.08	4.81%	11,889,500
Apr 9, 2026	12.78	13.25	12.38	12.48	12.48	-2.35%	7,571,000
Apr 8, 2026	12.00	12.82	11.98	12.78	12.78	6.68%	9,421,500
Apr 2, 2026	11.66	12.55	11.66	11.98	11.98	2.22%	10,785,500
Apr 1, 2026	12.78	12.78	11.70	11.72	11.72	-5.94%	11,624,000
Mar 31, 2026	12.90	13.50	12.34	12.46	12.46	-3.26%	12,416,000
Mar 30, 2026	12.80	13.40	12.43	12.88	12.88	1.66%	14,196,000
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