HKG:2533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.20	11.36	10.88	11.00	11.00	-4.10%	2,512,309
Jul 23, 2026	11.50	11.68	11.30	11.47	11.47	-1.97%	3,322,452
Jul 22, 2026	11.61	11.79	11.30	11.70	11.70	0.78%	3,703,813
Jul 21, 2026	11.00	11.83	11.00	11.61	11.61	4.41%	3,850,230
Jul 20, 2026	10.74	11.36	10.74	11.12	11.12	3.54%	4,185,521
Jul 17, 2026	12.20	12.20	10.46	10.74	10.74	-10.65%	9,506,321
Jul 16, 2026	11.40	12.46	11.27	12.02	12.02	6.09%	17,037,436
Jul 15, 2026	11.39	11.54	11.14	11.33	11.33	1.43%	9,038,954
Jul 14, 2026	11.56	11.78	11.08	11.17	11.17	-3.37%	3,943,555
Jul 13, 2026	11.81	12.02	11.42	11.56	11.56	-3.26%	3,913,798
Jul 10, 2026	11.94	12.69	11.60	11.95	11.95	1.01%	10,442,890
Jul 9, 2026	11.96	11.96	11.43	11.83	11.83	1.28%	2,678,416
Jul 8, 2026	11.49	11.75	11.23	11.68	11.68	1.65%	2,954,635
Jul 7, 2026	11.60	11.95	11.25	11.49	11.49	-	3,137,225
Jul 6, 2026	11.95	11.95	11.32	11.49	11.49	-3.45%	4,529,250
Jul 3, 2026	11.40	12.16	11.19	11.90	11.90	4.39%	4,372,954
Jul 2, 2026	11.05	11.43	10.78	11.40	11.40	6.34%	4,821,019
Jun 30, 2026	11.20	11.16	10.70	10.72	10.72	-2.72%	7,271,833
Jun 29, 2026	10.53	11.20	10.47	11.02	11.02	6.17%	9,369,886
Jun 26, 2026	11.09	11.09	10.34	10.38	10.38	-5.98%	5,654,805
Jun 25, 2026	11.40	11.42	10.52	11.04	11.04	-3.16%	10,978,032
Jun 24, 2026	12.26	12.26	11.40	11.40	11.40	-6.79%	5,126,483
Jun 23, 2026	12.51	12.60	11.93	12.23	12.23	-1.05%	4,919,132
Jun 22, 2026	11.99	12.60	11.50	12.36	12.36	3.52%	6,502,806
Jun 18, 2026	12.32	12.48	11.88	11.94	11.94	-2.61%	9,154,957
Jun 17, 2026	12.21	12.65	11.99	12.26	12.26	-0.24%	7,285,520
Jun 16, 2026	13.42	13.42	12.22	12.29	12.29	-7.73%	6,400,706
Jun 15, 2026	13.60	13.86	13.27	13.32	13.32	-0.75%	3,343,600
Jun 12, 2026	13.07	13.57	13.01	13.42	13.42	3.55%	5,248,500
Jun 11, 2026	13.40	13.40	12.55	12.96	12.96	-3.71%	5,689,414
Jun 10, 2026	14.02	14.02	12.85	13.46	13.46	-3.99%	12,250,450
Jun 9, 2026	14.67	14.68	13.96	14.02	14.02	-3.31%	5,959,595
Jun 8, 2026	14.40	14.95	13.87	14.50	14.50	-1.36%	5,854,179
Jun 5, 2026	14.94	15.24	14.55	14.70	14.70	-0.74%	15,175,630
Jun 4, 2026	15.21	15.50	14.75	14.81	14.81	-2.63%	11,491,471
Jun 3, 2026	15.71	15.71	15.21	15.21	15.21	-1.93%	4,453,564
Jun 2, 2026	15.30	15.73	14.76	15.51	15.51	2.78%	3,421,151
Jun 1, 2026	14.97	15.83	14.67	15.09	15.09	1.48%	5,908,445
May 29, 2026	15.37	15.57	14.50	14.87	14.87	-3.25%	8,283,147
May 28, 2026	16.26	16.33	15.30	15.37	15.37	-5.94%	4,941,954
May 27, 2026	16.99	16.99	16.22	16.34	16.34	-2.16%	3,815,366
May 26, 2026	16.36	17.03	15.90	16.70	16.70	4.11%	7,568,053
May 22, 2026	16.00	16.50	15.61	16.04	16.04	0.38%	5,655,167
May 21, 2026	16.01	16.66	15.84	15.98	15.98	-0.19%	4,601,165
May 20, 2026	15.76	16.19	15.44	16.01	16.01	1.65%	4,383,486
May 19, 2026	16.32	16.40	15.71	15.75	15.75	-3.49%	4,756,916
May 18, 2026	17.07	17.07	16.18	16.32	16.32	-4.39%	6,098,306
May 15, 2026	17.81	17.81	16.93	17.07	17.07	-3.29%	4,036,913
May 14, 2026	17.99	18.12	17.23	17.65	17.65	-0.84%	3,990,923
May 13, 2026	17.84	17.88	16.82	17.80	17.80	0.17%	7,559,317