HKG:2533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.01	11.19	10.68	10.90	10.90	-1.00%	2,943,428
Aug 20, 2026	11.40	11.40	10.95	11.01	11.01	-1.26%	3,205,700
Aug 19, 2026	11.62	11.62	11.15	11.15	11.15	-3.30%	3,190,600
Aug 18, 2026	11.99	11.99	11.33	11.53	11.53	-3.43%	3,055,060
Aug 17, 2026	11.65	12.01	11.59	11.94	11.94	4.10%	4,498,491
Aug 14, 2026	11.66	11.89	11.42	11.47	11.47	-1.63%	3,911,100
Aug 13, 2026	11.99	12.04	11.66	11.66	11.66	-2.75%	6,380,030
Aug 12, 2026	11.80	12.10	11.64	11.99	11.99	0.76%	4,571,050
Aug 11, 2026	11.73	12.19	11.59	11.90	11.90	2.15%	6,201,931
Aug 10, 2026	11.90	12.18	11.54	11.65	11.65	-2.02%	3,949,716
Aug 7, 2026	11.79	11.90	11.44	11.89	11.89	2.24%	3,907,400
Aug 6, 2026	12.46	12.47	11.54	11.63	11.63	-6.66%	6,705,750
Aug 5, 2026	12.71	13.11	12.40	12.46	12.46	-2.04%	12,663,155
Aug 4, 2026	11.70	12.72	11.70	12.72	12.72	10.03%	18,369,787
Aug 3, 2026	11.95	12.17	11.51	11.56	11.56	-2.12%	2,506,161
Jul 31, 2026	11.58	12.19	11.37	11.81	11.81	5.35%	16,612,056
Jul 30, 2026	11.39	11.60	11.02	11.21	11.21	-1.58%	3,334,792
Jul 29, 2026	11.40	11.57	11.22	11.39	11.39	0.89%	3,319,490
Jul 28, 2026	11.32	11.68	11.10	11.29	11.29	-0.35%	2,443,284
Jul 27, 2026	11.03	11.50	10.76	11.33	11.33	3.00%	1,750,613
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