HKG:2579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	33.50	34.58	33.24	33.70	-	-0.53%	753,600
Mar 27, 2026	31.60	34.58	30.78	33.88	33.88	7.22%	3,065,880
Mar 26, 2026	32.42	34.42	31.22	31.60	31.60	-2.47%	3,192,600
Mar 25, 2026	32.68	32.68	31.10	32.40	32.40	1.82%	1,229,200
Mar 24, 2026	31.88	32.18	30.40	31.82	31.82	1.60%	1,235,800
Mar 23, 2026	31.90	32.78	30.80	31.32	31.32	-3.27%	1,438,400
Mar 20, 2026	33.16	33.60	31.18	32.38	32.38	1.19%	698,000
Mar 19, 2026	32.02	32.80	31.52	32.00	32.00	-4.65%	1,581,588
Mar 18, 2026	32.70	33.84	32.70	33.56	33.56	1.27%	967,600
Mar 17, 2026	33.50	33.76	32.52	33.14	33.14	-0.06%	2,221,800
Mar 16, 2026	33.80	33.80	32.24	33.16	33.16	-2.87%	2,257,800
Mar 13, 2026	34.58	35.78	33.66	34.14	34.14	-0.41%	1,797,000
Mar 12, 2026	36.20	35.86	33.84	34.28	34.28	-1.61%	848,600
Mar 11, 2026	34.34	36.00	33.86	34.84	34.84	3.20%	2,033,200
Mar 10, 2026	34.00	34.48	33.62	33.76	33.76	1.26%	767,552
Mar 9, 2026	32.12	33.44	30.28	33.34	33.34	0.79%	2,067,800
Mar 6, 2026	34.00	34.28	32.86	33.08	33.08	-1.49%	1,239,600
Mar 5, 2026	34.08	34.64	33.00	33.58	33.58	0.42%	1,113,800
Mar 4, 2026	33.50	34.78	32.66	33.44	33.44	-1.65%	1,399,200
Mar 3, 2026	36.66	36.88	33.68	34.00	34.00	-7.66%	2,600,800
Mar 2, 2026	37.34	37.78	35.74	36.82	36.82	-2.28%	1,546,474
Feb 27, 2026	37.52	38.70	37.22	37.68	37.68	0.43%	1,311,000
Feb 26, 2026	38.40	40.50	37.32	37.52	37.52	-0.27%	4,742,600
Feb 25, 2026	39.30	39.30	37.46	37.62	37.62	1.62%	3,105,600
Feb 24, 2026	36.68	37.46	35.86	37.02	37.02	1.70%	1,491,600
Feb 23, 2026	35.42	37.14	35.42	36.40	36.40	4.42%	221,200
Feb 20, 2026	35.70	35.72	34.68	34.86	34.86	-2.35%	93,476
Feb 16, 2026	36.88	36.88	35.60	35.70	35.70	-1.27%	126,200
Feb 13, 2026	36.76	36.76	35.56	36.16	36.16	-3.26%	1,487,800
Feb 12, 2026	38.20	39.16	37.08	37.38	37.38	-1.16%	2,209,400
Feb 11, 2026	34.88	38.00	34.50	37.82	37.82	11.50%	4,523,028
Feb 10, 2026	34.84	35.34	33.92	33.92	33.92	-2.64%	619,400
Feb 9, 2026	33.40	35.30	32.80	34.84	34.84	5.64%	1,840,600
Feb 6, 2026	33.36	34.32	31.96	32.98	32.98	-1.14%	1,293,800
Feb 5, 2026	35.50	35.92	33.18	33.36	33.36	-8.95%	1,388,200
Feb 4, 2026	35.40	36.72	33.80	36.64	36.64	4.27%	2,471,660
Feb 3, 2026	35.52	35.78	34.04	35.14	35.14	1.86%	1,429,400
Feb 2, 2026	35.22	37.50	34.02	34.50	34.50	-10.71%	2,808,000
Jan 30, 2026	40.78	40.78	36.80	38.64	38.64	-7.12%	3,289,200
Jan 29, 2026	39.00	41.66	38.00	41.60	41.60	6.83%	3,823,500
Jan 28, 2026	38.90	38.98	37.72	38.94	38.94	1.20%	2,032,800
Jan 27, 2026	39.60	40.34	38.24	38.48	38.48	-3.17%	2,441,600
Jan 26, 2026	39.30	42.02	39.30	39.74	39.74	4.03%	5,062,400
Jan 23, 2026	36.10	39.20	35.90	38.20	38.20	6.17%	3,490,300
Jan 22, 2026	36.58	36.78	35.60	35.98	35.98	-2.23%	1,279,200
Jan 21, 2026	36.14	37.30	36.06	36.80	36.80	1.94%	1,699,200
Jan 20, 2026	38.84	38.84	36.00	36.10	36.10	-4.40%	1,415,400
Jan 19, 2026	38.32	38.52	37.12	37.76	37.76	-1.46%	1,475,200
Jan 16, 2026	38.08	39.10	37.12	38.32	38.32	1.59%	2,454,460
Jan 15, 2026	37.50	40.30	37.32	37.72	37.72	5.13%	6,239,600