HKG:2533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.40	12.04	11.19	12.02	-	5.44%	2,963,900
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
May 12, 2026	17.81	17.95	17.55	17.77	17.77	-0.11%	2,747,908
May 11, 2026	18.20	18.89	17.52	17.79	17.79	-1.39%	5,853,943
May 8, 2026	18.42	18.36	17.84	18.04	18.04	-1.74%	2,399,435
May 7, 2026	18.35	18.46	18.15	18.36	18.36	1.94%	3,714,463
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