HKG:2553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	33.10	37.18	33.80	35.68	35.68	-0.83%	233,208
Jul 9, 2026	38.04	39.86	35.00	35.98	35.98	-8.03%	292,804
Jul 8, 2026	38.00	39.88	34.10	39.12	39.12	-1.71%	288,800
Jul 7, 2026	42.60	42.60	38.98	39.80	39.80	-7.23%	240,800
Jul 6, 2026	44.10	44.14	39.84	42.90	42.90	-2.72%	243,000
Jul 3, 2026	43.54	44.90	40.48	44.10	44.10	0.36%	711,800
Jul 2, 2026	50.95	50.95	43.50	43.94	43.94	-15.82%	782,800
Jun 30, 2026	50.95	54.30	50.00	52.20	52.20	2.45%	1,726,000
Jun 29, 2026	52.05	52.50	48.82	50.95	50.95	-2.11%	288,400
Jun 26, 2026	52.55	54.40	49.98	52.05	52.05	-0.95%	758,000
Jun 25, 2026	46.92	53.20	46.40	52.55	52.55	11.81%	1,800,604
Jun 24, 2026	47.96	47.96	44.56	47.00	47.00	-2.00%	618,000
Jun 23, 2026	44.50	48.66	42.02	47.96	47.96	7.44%	1,080,300
Jun 22, 2026	43.20	46.68	42.48	44.64	44.64	3.33%	1,208,400
Jun 18, 2026	43.00	44.80	41.54	43.20	43.20	0.47%	1,352,000
Jun 17, 2026	43.20	43.90	40.56	43.00	43.00	-1.24%	694,400
Jun 16, 2026	43.00	45.44	42.52	43.54	43.54	-0.09%	1,220,800
Jun 15, 2026	42.22	45.00	40.32	43.58	43.58	3.22%	1,306,200
Jun 12, 2026	42.24	42.66	40.70	42.22	42.22	1.93%	1,169,306
Jun 11, 2026	32.00	42.32	32.00	41.42	41.42	31.49%	6,147,802
Jun 10, 2026	32.00	32.96	29.10	31.50	31.50	-4.55%	2,016,200
Jun 9, 2026	37.00	38.16	28.66	33.00	33.00	-2.77%	5,707,070
Jun 8, 2026	30.10	35.70	30.10	33.94	33.94	11.87%	3,030,492
Jun 5, 2026	33.00	36.38	28.12	30.34	30.34	-11.39%	3,118,100
Jun 4, 2026	20.22	36.50	20.12	34.24	34.24	62.58%	13,295,130