HKG:2553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	12.50	12.50	11.55	11.80	11.80	-0.08%	192,400
Oct 23, 2026	12.50	12.50	11.61	11.81	11.81	-	749,000
Oct 22, 2026	13.28	13.28	11.70	11.81	11.81	-10.33%	1,926,200
Oct 21, 2026	13.85	13.86	12.89	13.17	13.17	-0.90%	257,800
Oct 20, 2026	13.77	13.78	13.27	13.29	13.29	-3.49%	192,400
Oct 16, 2026	14.18	14.29	12.85	13.77	13.77	2.38%	380,200
Oct 15, 2026	13.12	13.78	12.67	13.45	13.45	-0.37%	439,000
Oct 14, 2026	14.70	14.70	13.18	13.50	13.50	-8.16%	806,600
Oct 13, 2026	13.10	14.90	13.10	14.70	14.70	5.98%	1,630,400
Oct 12, 2026	14.44	14.78	12.80	13.87	13.87	3.35%	1,527,200
Oct 9, 2026	11.68	13.55	11.41	13.42	13.42	14.90%	2,341,800
Oct 8, 2026	11.87	12.40	11.24	11.68	11.68	-1.60%	891,000
Oct 7, 2026	12.25	12.44	11.62	11.87	11.87	-4.66%	246,400
Oct 6, 2026	11.13	12.51	11.13	12.45	12.45	11.16%	434,200
Oct 5, 2026	11.79	11.79	11.11	11.20	11.20	-5.00%	276,800
Oct 2, 2026	13.29	13.29	11.49	11.79	11.79	-11.09%	333,200
Sep 30, 2026	15.76	15.97	13.20	13.26	13.26	-15.86%	2,145,200
Sep 29, 2026	14.72	15.76	14.40	15.76	15.76	3.89%	1,609,800
Sep 28, 2026	15.85	16.51	14.13	15.17	15.17	-3.25%	1,072,400
Sep 25, 2026	17.07	17.07	15.50	15.68	15.68	-2.61%	493,600
Sep 24, 2026	17.52	18.38	16.01	16.10	16.10	-5.79%	1,381,800
Sep 23, 2026	17.99	18.79	16.38	17.09	17.09	-4.79%	942,800
Sep 22, 2026	19.60	22.72	17.86	17.95	17.95	-5.53%	3,573,400
Sep 21, 2026	20.78	20.78	18.77	19.00	19.00	-2.56%	474,800
Sep 18, 2026	18.17	19.96	18.00	19.50	19.50	9.98%	809,550
Sep 17, 2026	17.42	17.93	16.70	17.73	17.73	1.78%	424,800
Sep 16, 2026	17.53	18.00	17.20	17.42	17.42	1.81%	630,200
Sep 15, 2026	17.10	17.80	17.02	17.11	17.11	0.06%	454,600
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