HKG:2533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	19.70	19.86	18.67	18.74	18.74	-3.15%	10,811,090
Nov 24, 2025	19.20	19.59	19.00	19.35	19.35	2.27%	6,767,600
Nov 21, 2025	19.53	20.04	18.70	18.92	18.92	-6.24%	16,937,700
Nov 20, 2025	22.70	22.80	20.10	20.18	20.18	-10.39%	22,886,150
Nov 19, 2025	23.74	23.78	22.36	22.52	22.52	-4.17%	12,034,510
Nov 18, 2025	22.72	23.98	22.40	23.50	23.50	3.43%	17,342,060
Nov 17, 2025	21.82	22.74	21.76	22.72	22.72	4.41%	9,496,800
Nov 14, 2025	21.66	22.60	21.16	21.76	21.76	0.18%	10,520,300
Nov 13, 2025	21.80	22.18	21.40	21.72	21.72	-1.36%	10,044,650
Nov 12, 2025	22.04	22.46	21.60	22.02	22.02	-0.45%	6,393,600
Nov 11, 2025	22.24	22.28	21.76	22.12	22.12	0.36%	6,243,015
Nov 10, 2025	22.40	22.74	21.38	22.04	22.04	-0.90%	13,017,260
Nov 7, 2025	22.92	23.20	22.16	22.24	22.24	-3.22%	8,981,700
Nov 6, 2025	23.50	23.66	22.20	22.98	22.98	-1.96%	11,575,630
Nov 5, 2025	21.88	23.50	21.70	23.44	23.44	3.44%	13,310,200
Nov 4, 2025	24.14	24.44	22.30	22.66	22.66	-5.98%	19,394,300