HKG:2579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	16.66	16.77	16.50	16.58	16.58	0.91%	373,800
Oct 27, 2026	17.32	17.51	16.42	16.43	16.43	-5.03%	1,209,062
Oct 26, 2026	17.18	17.60	17.04	17.30	17.30	0.06%	904,800
Oct 23, 2026	16.55	17.49	16.45	17.29	17.29	2.43%	1,057,000
Oct 22, 2026	18.28	18.28	16.88	16.88	16.88	-5.75%	719,470
Oct 21, 2026	18.76	18.76	17.91	17.91	17.91	-3.86%	631,800
Oct 20, 2026	18.74	19.22	18.62	18.63	18.63	-1.69%	525,090
Oct 16, 2026	19.24	19.24	18.71	18.95	18.95	0.32%	373,800
Oct 15, 2026	19.20	19.20	18.71	18.89	18.89	-3.43%	630,600
Oct 14, 2026	20.00	20.18	19.43	19.56	19.56	-2.69%	775,200
Oct 13, 2026	21.56	21.56	20.06	20.10	20.10	-6.69%	1,102,000
Oct 12, 2026	21.76	22.86	21.34	21.54	21.54	-0.09%	1,162,000
Oct 9, 2026	21.74	22.00	21.12	21.56	21.56	1.03%	720,800
Oct 8, 2026	21.30	21.98	21.18	21.34	21.34	0.47%	685,600
Oct 7, 2026	21.22	21.54	21.02	21.24	21.24	-0.09%	26,000
Oct 6, 2026	20.90	21.44	20.50	21.26	21.26	2.90%	312,000
Oct 5, 2026	20.72	20.82	20.50	20.66	20.66	-0.19%	23,200
Oct 2, 2026	21.40	21.40	20.46	20.70	20.70	-3.27%	51,000
Sep 30, 2026	21.24	21.60	21.00	21.40	21.40	0.19%	356,039
Sep 29, 2026	20.58	21.36	20.58	21.36	21.36	3.79%	496,000
Sep 28, 2026	21.32	21.32	20.50	20.58	20.58	-3.56%	763,600
Sep 25, 2026	21.50	22.94	20.64	21.34	21.34	-0.93%	49,200
Sep 24, 2026	21.82	22.06	21.42	21.54	21.54	-2.00%	480,000
Sep 23, 2026	23.00	23.00	22.32	22.42	21.98	-0.27%	340,200
Sep 22, 2026	22.60	22.84	22.42	22.48	22.04	-0.44%	398,000
Sep 21, 2026	21.86	22.58	21.86	22.58	22.14	2.92%	433,000
Sep 18, 2026	22.38	22.40	21.86	21.94	21.51	0.37%	871,967
Sep 17, 2026	21.92	22.28	21.78	21.86	21.43	-1.09%	324,400
Sep 16, 2026	22.40	22.42	21.86	22.10	21.67	-1.43%	678,039
Sep 15, 2026	22.78	23.04	22.42	22.42	21.98	-1.49%	751,600
Sep 14, 2026	22.90	23.40	22.58	22.76	22.31	-1.04%	713,000
Sep 11, 2026	23.40	23.50	22.76	23.00	22.55	-3.20%	779,705
Sep 10, 2026	24.40	24.40	23.72	23.76	23.29	-3.18%	790,200
Sep 9, 2026	24.62	24.82	24.32	24.54	24.06	-0.32%	557,400
Sep 8, 2026	25.04	25.04	24.56	24.62	24.14	-0.65%	359,400
Sep 7, 2026	24.98	25.12	24.66	24.78	24.29	-1.82%	613,600
Sep 4, 2026	26.00	26.20	25.00	25.24	24.74	-1.41%	665,634
Sep 3, 2026	25.34	25.98	25.30	25.60	25.10	2.81%	791,066
Sep 2, 2026	25.80	25.80	24.74	24.90	24.41	-5.54%	1,135,057
Sep 1, 2026	25.80	26.36	25.38	26.36	25.84	4.11%	1,008,083
Aug 31, 2026	26.38	26.44	25.24	25.32	24.82	-4.02%	748,400
Aug 28, 2026	26.40	26.64	26.08	26.38	25.86	1.31%	847,600
Aug 27, 2026	26.48	26.48	25.64	26.04	25.53	0.77%	774,200
Aug 26, 2026	25.50	26.48	25.50	25.84	25.33	1.17%	979,200
Aug 25, 2026	26.96	27.10	25.14	25.54	25.04	1.03%	2,107,426
Aug 24, 2026	25.84	26.68	25.14	25.28	24.78	-2.09%	1,115,200
Aug 21, 2026	25.14	25.92	24.32	25.82	25.31	5.04%	1,058,400
Aug 20, 2026	24.98	24.98	24.22	24.58	24.10	1.07%	828,000
Aug 19, 2026	24.88	25.10	24.16	24.32	23.84	-2.72%	1,121,800
Aug 18, 2026	25.68	25.96	24.88	25.00	24.51	-2.65%	941,000