HKG:2533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	21.72	21.94	20.86	21.36	21.36	-1.66%	12,009,530
Jan 5, 2026	20.62	21.98	20.30	21.72	21.72	11.21%	19,343,180
Jan 2, 2026	19.28	19.63	18.85	19.53	19.53	1.30%	955,915
Dec 31, 2025	19.12	19.34	18.72	19.28	19.28	1.31%	3,416,500
Dec 30, 2025	18.82	19.49	18.79	19.03	19.03	0.11%	4,121,624
Dec 29, 2025	19.55	19.60	18.71	19.01	19.01	-2.76%	9,134,064
Dec 24, 2025	19.39	19.99	19.32	19.55	19.55	1.35%	6,872,133
Dec 23, 2025	19.64	19.72	19.08	19.29	19.29	-1.78%	8,204,930
Dec 22, 2025	20.00	20.44	19.62	19.64	19.64	-0.30%	7,244,800
Dec 19, 2025	19.41	20.50	19.30	19.70	19.70	1.55%	11,941,417
Dec 18, 2025	19.23	19.57	19.13	19.40	19.40	-0.51%	2,498,100
Dec 17, 2025	19.04	19.63	19.04	19.50	19.50	2.52%	7,507,100
Dec 16, 2025	20.20	20.30	19.00	19.02	19.02	-3.60%	6,998,000
Dec 15, 2025	20.42	20.42	19.56	19.73	19.73	-2.33%	4,938,825
Dec 12, 2025	20.80	20.94	20.02	20.20	20.20	-3.44%	7,951,000
Dec 11, 2025	21.42	22.00	20.66	20.92	20.92	-2.33%	6,739,100
Dec 10, 2025	21.20	21.60	20.66	21.42	21.42	1.13%	5,969,000
Dec 9, 2025	21.78	21.78	20.74	21.18	21.18	-1.49%	4,752,400
Dec 8, 2025	21.38	21.96	20.82	21.50	21.50	1.42%	6,771,600
Dec 5, 2025	20.92	21.20	20.38	21.20	21.20	2.42%	6,457,372
Dec 4, 2025	20.10	20.96	19.52	20.70	20.70	6.48%	11,475,600
Dec 3, 2025	20.10	20.18	19.20	19.44	19.44	-1.97%	7,143,090
Dec 2, 2025	19.77	20.20	19.61	19.83	19.83	0.30%	5,057,300
Dec 1, 2025	19.36	20.10	19.36	19.77	19.77	1.38%	5,574,587
Nov 28, 2025	18.40	19.90	18.40	19.50	19.50	5.41%	8,959,030
Nov 27, 2025	18.20	18.80	18.20	18.50	18.50	2.15%	6,088,200
Nov 26, 2025	18.70	19.10	18.11	18.11	18.11	-3.36%	11,428,800