HKG:2579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 25, 2026	39.30	39.30	37.46	37.62	37.62	1.62%	3,105,600
Feb 24, 2026	36.68	37.46	35.86	37.02	37.02	1.70%	1,491,600
Feb 23, 2026	35.42	37.14	35.42	36.40	36.40	4.42%	221,200
Feb 20, 2026	35.70	35.72	34.68	34.86	34.86	-2.35%	93,476
Feb 16, 2026	36.88	36.88	35.60	35.70	35.70	-1.27%	126,200
Feb 13, 2026	36.76	36.76	35.56	36.16	36.16	-3.26%	1,487,800
Feb 12, 2026	38.20	39.16	37.08	37.38	37.38	-1.16%	2,209,400
Feb 11, 2026	34.88	38.00	34.50	37.82	37.82	11.50%	4,523,028
Feb 10, 2026	34.84	35.34	33.92	33.92	33.92	-2.64%	619,400
Feb 9, 2026	33.40	35.30	32.80	34.84	34.84	5.64%	1,840,600
Feb 6, 2026	33.36	34.32	31.96	32.98	32.98	-1.14%	1,293,800
Feb 5, 2026	35.50	35.92	33.18	33.36	33.36	-8.95%	1,388,200
Feb 4, 2026	35.40	36.72	33.80	36.64	36.64	4.27%	2,471,660
Feb 3, 2026	35.52	35.78	34.04	35.14	35.14	1.86%	1,429,400
Feb 2, 2026	35.22	37.50	34.02	34.50	34.50	-10.71%	2,808,000