HKG:2553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	18.81	19.14	17.01	17.10	17.10	-9.09%	502,800
Sep 11, 2026	20.00	20.00	18.00	18.81	18.81	-5.95%	568,600
Sep 10, 2026	18.58	20.90	18.50	20.00	20.00	4.60%	818,200
Sep 9, 2026	19.80	20.38	18.50	19.12	19.12	-3.43%	636,200
Sep 8, 2026	20.20	21.14	18.30	19.80	19.80	-1.39%	687,400
Sep 7, 2026	25.50	25.50	19.90	20.08	20.08	-18.37%	1,239,100
Sep 4, 2026	23.60	24.98	23.50	24.60	24.60	5.40%	484,200
Sep 3, 2026	24.50	24.50	23.22	23.34	23.34	-4.73%	203,000
Sep 2, 2026	25.90	25.90	24.02	24.50	24.50	-3.16%	356,800
Sep 1, 2026	24.00	25.90	23.32	25.30	25.30	5.42%	439,600
Aug 31, 2026	23.12	24.26	23.12	24.00	24.00	-0.83%	60,600
Aug 28, 2026	23.30	24.32	22.80	24.20	24.20	3.07%	109,800
Aug 27, 2026	23.50	24.28	23.32	23.48	23.48	-0.09%	53,000
Aug 26, 2026	22.76	24.28	22.76	23.50	23.50	-1.26%	147,000
Aug 25, 2026	23.84	24.52	23.34	23.80	23.80	-1.00%	232,400
Aug 24, 2026	25.78	26.00	23.86	24.04	24.04	-0.58%	200,400
Aug 21, 2026	23.96	25.02	23.62	24.18	24.18	0.92%	163,600
Aug 20, 2026	24.00	24.12	23.30	23.96	23.96	0.76%	76,000
Aug 19, 2026	26.38	26.38	23.20	23.78	23.78	-9.86%	260,128
Aug 18, 2026	27.50	27.50	26.00	26.38	26.38	-4.21%	136,400
Aug 17, 2026	26.10	27.58	26.02	27.54	27.54	3.77%	375,800
Aug 14, 2026	25.98	27.50	25.26	26.54	26.54	2.16%	129,600
Aug 13, 2026	25.80	27.88	25.00	25.98	25.98	0.78%	199,600
Aug 12, 2026	26.86	27.48	25.50	25.78	25.78	-4.02%	141,600
Aug 11, 2026	29.22	29.24	26.66	26.86	26.86	-8.08%	153,600
Aug 10, 2026	27.86	30.96	27.50	29.22	29.22	2.53%	108,680
Aug 7, 2026	27.84	29.34	27.00	28.50	28.50	7.47%	314,800
Aug 6, 2026	27.00	27.92	25.70	26.52	26.52	-5.29%	126,200
Aug 5, 2026	27.40	28.60	26.26	28.00	28.00	2.19%	252,050
Aug 4, 2026	23.70	29.58	23.70	27.40	27.40	16.50%	501,800
Aug 3, 2026	23.86	24.36	23.00	23.52	23.52	2.44%	108,400
Jul 31, 2026	23.04	23.78	22.50	22.96	22.96	-0.26%	100,000
Jul 30, 2026	23.02	23.50	22.20	23.02	23.02	-0.09%	68,800
Jul 29, 2026	24.00	24.00	21.80	23.04	23.04	-4.00%	233,080
Jul 28, 2026	24.60	25.50	23.54	24.00	24.00	-2.44%	130,900
Jul 27, 2026	25.88	25.88	23.00	24.60	24.60	-4.95%	223,100
Jul 24, 2026	24.08	25.88	22.80	25.88	25.88	4.78%	196,800
Jul 23, 2026	24.36	25.56	22.60	24.70	24.70	3.43%	106,600
Jul 22, 2026	25.36	26.66	23.00	23.88	23.88	-4.48%	121,200
Jul 21, 2026	24.30	26.00	22.80	25.00	25.00	8.51%	192,800
Jul 20, 2026	26.00	26.00	22.52	23.04	23.04	-6.80%	166,200
Jul 17, 2026	27.70	29.48	24.72	24.72	24.72	-12.03%	140,600
Jul 16, 2026	29.74	30.06	28.00	28.10	28.10	-5.07%	131,400
Jul 15, 2026	29.36	31.90	28.00	29.60	29.60	2.14%	195,202
Jul 14, 2026	33.56	33.56	27.12	28.98	28.98	-13.65%	388,000
Jul 13, 2026	37.00	37.00	33.20	33.56	33.56	-5.94%	182,600
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