HKG:2579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	33.16	34.56	33.16	33.42	-	0.78%	1,003,900
May 29, 2026	35.80	35.80	33.12	33.16	33.16	-4.16%	1,234,400
May 28, 2026	34.82	35.94	33.80	34.60	34.60	-2.97%	2,584,200
May 27, 2026	36.86	37.48	35.18	35.66	35.66	-1.87%	2,478,856
May 26, 2026	36.10	36.58	34.80	36.34	36.34	-0.33%	1,754,400
May 22, 2026	35.90	36.80	35.50	36.46	36.46	1.56%	986,400
May 21, 2026	37.80	38.00	35.78	35.90	35.90	-3.34%	1,230,200
May 20, 2026	35.84	37.74	35.60	37.14	37.14	3.63%	1,256,600
May 19, 2026	37.56	37.56	35.40	35.84	35.84	-3.08%	2,086,469
May 18, 2026	37.48	37.70	36.36	36.98	36.98	-0.54%	1,290,800
May 15, 2026	38.26	38.90	36.90	37.18	37.18	-2.97%	1,566,600
May 14, 2026	39.78	39.98	37.74	38.32	38.32	-2.94%	1,675,997
May 13, 2026	39.26	40.36	39.00	39.48	39.48	0.56%	2,231,200
May 12, 2026	38.74	39.88	38.40	39.26	39.26	2.08%	3,013,852
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