HKG:2533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	18.00	18.30	17.60	18.01	18.01	0.06%	3,501,262
May 5, 2026	18.50	18.50	17.79	18.00	18.00	-1.64%	359,513
May 4, 2026	18.00	18.35	17.97	18.30	18.30	3.39%	859,128
Apr 30, 2026	18.00	18.37	17.45	17.70	17.70	-2.16%	3,561,575
Apr 29, 2026	17.84	18.37	17.53	18.09	18.09	2.49%	4,536,826
Apr 28, 2026	17.29	18.08	17.02	17.65	17.65	2.14%	5,009,743
Apr 27, 2026	16.65	17.71	16.65	17.28	17.28	3.47%	5,307,631
Apr 24, 2026	16.76	17.04	16.30	16.70	16.70	1.33%	2,645,371
Apr 23, 2026	17.09	17.13	16.27	16.48	16.48	-3.57%	3,985,512
Apr 22, 2026	17.35	17.35	16.52	17.09	17.09	-1.50%	4,444,457
Apr 21, 2026	17.86	17.86	17.26	17.35	17.35	-2.64%	2,819,469
Apr 20, 2026	18.00	18.00	17.61	17.82	17.82	0.06%	2,744,895
Apr 17, 2026	17.60	18.04	17.44	17.81	17.81	1.83%	4,043,883
Apr 16, 2026	17.60	17.64	17.22	17.49	17.49	1.16%	2,640,592
Apr 15, 2026	17.45	17.50	17.10	17.29	17.29	0.58%	2,457,158
Apr 14, 2026	16.96	17.83	16.89	17.19	17.19	1.36%	5,318,943
Apr 13, 2026	16.40	17.10	16.11	16.96	16.96	3.73%	5,307,410
Apr 10, 2026	16.24	16.41	15.92	16.35	16.35	2.77%	3,831,732
Apr 9, 2026	16.43	16.68	15.89	15.91	15.91	-3.40%	3,884,096
Apr 8, 2026	15.61	16.85	15.61	16.47	16.47	7.65%	8,803,281
Apr 2, 2026	15.12	15.42	14.92	15.30	15.30	1.12%	3,521,327
Apr 1, 2026	15.98	16.01	15.12	15.13	15.13	-2.51%	7,453,485
Mar 31, 2026	15.94	16.27	15.50	15.52	15.52	-2.14%	2,727,100
Mar 30, 2026	15.75	16.02	15.50	15.86	15.86	-1.37%	5,590,106
Mar 27, 2026	16.45	16.73	16.01	16.08	16.08	-3.48%	5,811,470
Mar 26, 2026	17.43	17.43	16.50	16.66	16.66	-4.42%	4,584,700
Mar 25, 2026	17.75	18.05	17.06	17.43	17.43	-1.80%	5,084,050
Mar 24, 2026	17.91	17.99	17.42	17.75	17.75	0.51%	3,273,900
Mar 23, 2026	18.20	18.48	17.32	17.66	17.66	-5.56%	7,534,319
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