HKG:2579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	38.26	39.88	38.26	39.18	-	1.87%	1,483,500
May 11, 2026	38.26	39.88	38.26	38.46	38.46	0.94%	2,226,600
May 8, 2026	41.14	41.72	38.06	38.10	38.10	-7.34%	4,055,428
May 7, 2026	44.24	44.52	40.80	41.12	41.12	-8.70%	4,927,104
May 6, 2026	43.92	45.48	42.08	45.04	45.04	4.40%	2,912,200
May 5, 2026	44.54	44.54	42.32	43.14	43.14	-3.14%	400,000
May 4, 2026	44.04	45.34	43.98	44.54	44.54	1.00%	492,276
Apr 30, 2026	45.80	45.80	42.72	44.10	44.10	-3.71%	3,294,503
Apr 29, 2026	43.12	46.44	43.12	45.80	45.80	6.51%	6,840,700
Apr 28, 2026	42.94	43.00	41.00	43.00	43.00	-	2,272,735
Apr 27, 2026	40.02	43.48	39.56	43.00	43.00	8.92%	6,039,200
Apr 24, 2026	36.74	40.00	36.66	39.48	39.48	9.00%	3,511,400
Apr 23, 2026	38.20	38.20	35.62	36.22	36.22	-3.36%	1,294,800
Apr 22, 2026	37.72	38.46	36.86	37.48	37.48	-0.64%	1,671,800
Apr 21, 2026	38.00	38.90	37.52	37.72	37.72	-0.37%	1,478,600
Apr 20, 2026	39.10	39.12	37.28	37.86	37.86	-3.76%	1,530,600
Apr 17, 2026	39.48	39.86	38.14	39.34	39.34	1.44%	2,094,200
Apr 16, 2026	39.36	39.50	38.02	38.78	38.78	1.25%	1,179,800
Apr 15, 2026	39.48	39.78	37.68	38.30	38.30	-2.05%	1,661,400
Apr 14, 2026	38.40	39.44	38.00	39.10	39.10	2.89%	2,116,200
Apr 13, 2026	36.20	38.34	36.02	38.00	38.00	3.83%	2,292,400
Apr 10, 2026	36.80	38.18	36.30	36.60	36.60	0.27%	2,085,800
Apr 9, 2026	36.48	37.68	36.26	36.50	36.50	0.39%	1,870,200
Apr 8, 2026	33.94	36.36	33.86	36.36	36.36	10.18%	1,802,600
Apr 2, 2026	33.42	34.30	32.36	33.00	33.00	-1.14%	1,260,890
Apr 1, 2026	33.08	33.98	32.74	33.38	33.38	2.33%	751,400
Mar 31, 2026	33.70	34.68	32.58	32.62	32.62	-3.20%	1,621,000
Mar 30, 2026	33.50	34.58	33.18	33.70	33.70	-0.53%	1,501,800
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