HKG:2579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	29.94	29.94	28.52	28.84	28.84	-3.67%	1,144,200
Jun 17, 2026	31.20	31.22	29.48	29.94	29.94	-3.85%	1,165,600
Jun 16, 2026	31.20	31.80	30.60	31.14	31.14	-0.32%	1,248,800
Jun 15, 2026	30.86	31.24	30.28	31.24	31.24	3.79%	917,200
Jun 12, 2026	30.00	30.70	29.30	30.10	30.10	2.73%	1,177,600
Jun 11, 2026	28.96	29.96	28.50	29.30	29.30	-0.75%	886,600
Jun 10, 2026	30.88	30.88	28.50	29.52	29.52	-3.40%	1,075,400
Jun 9, 2026	30.00	31.12	29.60	30.56	30.56	2.46%	1,008,600
Jun 8, 2026	31.00	31.28	29.80	30.26	29.82	-4.30%	1,414,000
Jun 5, 2026	33.60	33.60	31.52	31.62	31.17	-5.95%	1,929,400
Jun 4, 2026	33.00	33.62	32.50	33.62	33.14	1.20%	969,200
Jun 3, 2026	33.60	33.74	32.96	33.22	32.74	-2.06%	1,390,000
Jun 2, 2026	34.00	34.22	32.82	33.92	33.43	1.13%	1,117,600
Jun 1, 2026	33.16	34.56	33.04	33.54	33.06	1.15%	1,621,900
May 29, 2026	35.80	35.80	33.12	33.16	32.68	-4.16%	1,234,400
May 28, 2026	34.82	35.94	33.80	34.60	34.10	-2.97%	2,584,200
May 27, 2026	36.86	37.48	35.18	35.66	35.15	-1.87%	2,478,856
May 26, 2026	36.10	36.58	34.80	36.34	35.82	-0.33%	1,754,400
May 22, 2026	35.90	36.80	35.50	36.46	35.94	1.56%	986,400
May 21, 2026	37.80	38.00	35.78	35.90	35.38	-3.34%	1,230,200
May 20, 2026	35.84	37.74	35.60	37.14	36.61	3.63%	1,256,600
May 19, 2026	37.56	37.56	35.40	35.84	35.32	-3.08%	2,086,469
May 18, 2026	37.48	37.70	36.36	36.98	36.45	-0.54%	1,290,800
May 15, 2026	38.26	38.90	36.90	37.18	36.65	-2.97%	1,566,600
May 14, 2026	39.78	39.98	37.74	38.32	37.77	-2.94%	1,675,997
May 13, 2026	39.26	40.36	39.00	39.48	38.91	0.56%	2,231,200
May 12, 2026	38.74	39.88	38.40	39.26	38.70	2.08%	3,013,852
May 11, 2026	38.26	39.88	38.26	38.46	37.91	0.94%	2,226,600
May 8, 2026	41.14	41.72	38.06	38.10	37.55	-7.34%	4,055,428
May 7, 2026	44.24	44.52	40.80	41.12	40.53	-8.70%	4,927,104
May 6, 2026	43.92	45.48	42.08	45.04	44.39	4.40%	2,912,200
May 5, 2026	44.54	44.54	42.32	43.14	42.52	-3.14%	400,000
May 4, 2026	44.04	45.34	43.98	44.54	43.90	1.00%	492,276
Apr 30, 2026	45.80	45.80	42.72	44.10	43.47	-3.71%	3,294,503
Apr 29, 2026	43.12	46.44	43.12	45.80	45.14	6.51%	6,840,700
Apr 28, 2026	42.94	43.00	41.00	43.00	42.38	-	2,272,735
Apr 27, 2026	40.02	43.48	39.56	43.00	42.38	8.92%	6,039,200
Apr 24, 2026	36.74	40.00	36.66	39.48	38.91	9.00%	3,511,400
Apr 23, 2026	38.20	38.20	35.62	36.22	35.70	-3.36%	1,294,800
Apr 22, 2026	37.72	38.46	36.86	37.48	36.94	-0.64%	1,671,800
Apr 21, 2026	38.00	38.90	37.52	37.72	37.18	-0.37%	1,478,600
Apr 20, 2026	39.10	39.12	37.28	37.86	37.32	-3.76%	1,530,600
Apr 17, 2026	39.48	39.86	38.14	39.34	38.77	1.44%	2,094,200
Apr 16, 2026	39.36	39.50	38.02	38.78	38.22	1.25%	1,179,800
Apr 15, 2026	39.48	39.78	37.68	38.30	37.75	-2.05%	1,661,400
Apr 14, 2026	38.40	39.44	38.00	39.10	38.54	2.89%	2,116,200
Apr 13, 2026	36.20	38.34	36.02	38.00	37.45	3.83%	2,292,400
Apr 10, 2026	36.80	38.18	36.30	36.60	36.07	0.27%	2,085,800
Apr 9, 2026	36.48	37.68	36.26	36.50	35.98	0.39%	1,870,200
Apr 8, 2026	33.94	36.36	33.86	36.36	35.84	10.18%	1,802,600