HKG:2533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.05	18.70	17.88	18.70	18.70	3.72%	22,608,900
Mar 19, 2026	18.85	19.39	17.86	18.03	18.03	-5.95%	10,681,400
Mar 18, 2026	19.06	19.48	18.76	19.17	19.17	0.68%	15,832,800
Mar 17, 2026	18.79	19.40	18.56	19.04	19.04	2.59%	6,150,500
Mar 16, 2026	18.80	18.80	17.88	18.56	18.56	0.27%	7,196,100
Mar 13, 2026	19.41	19.51	18.40	18.51	18.51	-5.56%	9,777,400
Mar 12, 2026	20.62	20.84	19.50	19.60	19.60	-4.95%	6,125,000
Mar 11, 2026	19.95	21.10	19.75	20.62	20.62	4.35%	10,565,250
Mar 10, 2026	19.38	19.98	19.38	19.76	19.76	2.44%	6,253,871
Mar 9, 2026	19.15	19.86	17.65	19.29	19.29	0.47%	17,475,540
Mar 6, 2026	19.18	19.75	18.52	19.20	19.20	1.05%	17,504,720
Mar 5, 2026	19.60	19.79	18.99	19.00	19.00	-1.04%	4,992,100
Mar 4, 2026	18.76	19.58	18.50	19.20	19.20	2.35%	5,677,694
Mar 3, 2026	18.58	19.37	18.57	18.76	18.76	1.02%	5,762,904
Mar 2, 2026	18.65	18.83	18.50	18.57	18.57	-2.26%	7,110,544
Feb 27, 2026	19.26	19.26	18.84	19.00	19.00	-1.35%	3,257,200
Feb 26, 2026	19.85	19.86	19.24	19.26	19.26	-2.63%	3,943,500
Feb 25, 2026	20.04	20.20	19.60	19.78	19.78	-1.10%	3,602,300
Feb 24, 2026	19.78	20.18	19.25	20.00	20.00	3.57%	7,125,533
Feb 23, 2026	19.00	19.50	19.00	19.31	19.31	1.63%	1,284,300
Feb 20, 2026	19.48	19.55	18.95	19.00	19.00	-0.63%	941,300
Feb 16, 2026	19.51	19.51	18.72	19.12	19.12	-2.00%	781,300
Feb 13, 2026	19.00	19.61	18.88	19.51	19.51	1.72%	3,540,723
Feb 12, 2026	19.00	19.34	18.94	19.18	19.18	0.21%	2,465,799
Feb 11, 2026	19.02	19.42	19.02	19.14	19.14	0.63%	4,406,100
Feb 10, 2026	19.40	19.44	18.99	19.02	19.02	-0.73%	3,783,300
Feb 9, 2026	18.51	19.35	18.51	19.16	19.16	4.02%	4,904,403
Feb 6, 2026	18.71	18.71	18.32	18.42	18.42	-1.86%	3,870,854
Feb 5, 2026	18.60	18.84	18.20	18.77	18.77	0.37%	3,922,200
Feb 4, 2026	19.21	19.21	18.68	18.70	18.70	-2.65%	4,557,286
Feb 3, 2026	19.19	19.36	18.81	19.21	19.21	1.27%	3,539,700
Feb 2, 2026	19.64	19.64	18.89	18.97	18.97	-4.14%	7,148,500
Jan 30, 2026	20.24	20.28	19.58	19.79	19.79	-1.64%	4,403,429
Jan 29, 2026	20.56	20.66	19.95	20.12	20.12	-2.42%	5,309,087
Jan 28, 2026	21.12	21.20	20.50	20.62	20.62	-0.77%	4,158,200
Jan 27, 2026	20.80	21.04	20.30	20.78	20.78	0.39%	4,100,500
Jan 26, 2026	21.66	21.66	20.50	20.70	20.70	-4.43%	7,124,600
Jan 23, 2026	22.00	22.00	21.44	21.66	21.66	-0.73%	3,186,800
Jan 22, 2026	21.60	22.02	21.32	21.82	21.82	0.65%	5,495,000
Jan 21, 2026	21.64	22.14	21.44	21.68	21.68	-0.55%	5,613,700
Jan 20, 2026	22.00	22.52	21.58	21.80	21.80	-1.09%	4,703,513
Jan 19, 2026	22.74	22.98	21.76	22.04	22.04	-3.50%	7,800,928
Jan 16, 2026	22.50	23.18	22.18	22.84	22.84	1.78%	11,390,540
Jan 15, 2026	22.40	22.58	21.88	22.44	22.44	1.54%	7,402,109
Jan 14, 2026	22.70	22.96	21.92	22.10	22.10	-2.81%	11,491,500
Jan 13, 2026	23.10	23.28	22.22	22.74	22.74	-0.26%	8,025,300
Jan 12, 2026	23.20	23.36	21.92	22.80	22.80	-0.09%	14,724,140
Jan 9, 2026	21.40	23.10	21.16	22.82	22.82	4.87%	12,742,448
Jan 8, 2026	21.40	22.50	21.36	21.76	21.76	1.97%	14,375,350
Jan 7, 2026	21.80	22.30	21.24	21.34	21.34	-0.09%	8,501,440