HKG:2579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	26.36	26.36	25.66	25.78	25.78	-0.23%	423,000
Jul 31, 2026	26.28	26.48	25.56	25.84	25.84	-0.92%	1,233,600
Jul 30, 2026	25.98	26.66	25.50	26.08	26.08	0.85%	1,198,600
Jul 29, 2026	26.00	26.50	25.22	25.86	25.86	0.54%	1,117,600
Jul 28, 2026	26.32	26.70	25.32	25.72	25.72	-3.67%	783,400
Jul 27, 2026	26.48	27.30	26.08	26.70	26.70	1.44%	1,598,000
Jul 24, 2026	26.52	26.66	26.00	26.32	26.32	-2.30%	1,152,400
Jul 23, 2026	25.00	29.32	24.70	26.94	26.94	9.07%	5,539,000
Jul 22, 2026	24.18	25.18	24.18	24.70	24.70	0.08%	1,112,029
Jul 21, 2026	24.00	25.26	23.42	24.68	24.68	3.87%	1,458,000
Jul 20, 2026	24.00	24.26	23.50	23.76	23.76	-1.00%	807,800
Jul 17, 2026	25.08	25.08	23.50	24.00	24.00	-3.15%	1,390,000
Jul 16, 2026	24.88	25.10	24.24	24.78	24.78	-	566,600
Jul 15, 2026	25.80	25.80	24.54	24.78	24.78	-2.36%	667,400
Jul 14, 2026	24.16	25.50	23.88	25.38	25.38	8.18%	1,497,600
Jul 13, 2026	23.70	24.70	23.16	23.46	23.46	-3.06%	724,000
Jul 10, 2026	24.22	25.02	24.06	24.20	24.20	-0.08%	732,400
Jul 9, 2026	24.22	24.50	23.30	24.22	24.22	-0.33%	877,600
Jul 8, 2026	24.94	24.94	24.16	24.30	24.30	-2.88%	1,227,938
Jul 7, 2026	25.40	26.00	24.64	25.02	25.02	-1.88%	907,000
Jul 6, 2026	25.40	26.28	25.20	25.50	25.50	0.08%	771,000
Jul 3, 2026	25.14	25.64	25.00	25.48	25.48	2.99%	1,213,200
Jul 2, 2026	25.80	25.80	24.44	24.74	24.74	-2.75%	1,056,000
Jun 30, 2026	25.10	26.08	24.56	25.44	25.44	0.87%	604,400
Jun 29, 2026	24.36	25.48	24.04	25.22	25.22	3.53%	1,164,000
Jun 26, 2026	25.82	25.82	24.00	24.36	24.36	-5.65%	1,473,400
Jun 25, 2026	27.58	27.58	25.72	25.82	25.82	-7.12%	1,781,800
Jun 24, 2026	28.36	28.64	27.80	27.80	27.80	-2.11%	1,215,800
Jun 23, 2026	29.54	29.74	27.74	28.40	28.40	-3.40%	1,340,200
Jun 22, 2026	28.56	29.70	27.48	29.40	29.40	1.94%	2,142,500
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