HKG:2582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	29.90	29.90	27.04	28.00	28.00	-5.21%	4,956,770
Mar 19, 2026	30.30	31.10	29.22	29.54	29.54	-1.27%	4,093,050
Mar 18, 2026	31.06	31.48	29.54	29.92	29.92	-3.67%	3,189,978
Mar 17, 2026	33.14	33.18	30.70	31.06	31.06	-3.54%	4,359,750
Mar 16, 2026	31.02	33.48	29.60	32.20	32.20	5.78%	6,800,350
Mar 13, 2026	32.60	33.60	30.20	30.44	30.44	-4.82%	4,344,500
Mar 12, 2026	31.86	32.60	31.00	31.98	31.98	0.44%	3,864,350
Mar 11, 2026	33.00	33.94	31.70	31.84	31.84	-10.11%	7,906,850
Mar 10, 2026	38.24	38.36	35.40	35.42	35.42	-5.09%	4,247,000
Mar 9, 2026	35.34	38.36	34.28	37.32	37.32	0.05%	5,802,353
Mar 6, 2026	39.98	40.30	36.76	37.30	37.30	5.25%	10,571,650
Mar 5, 2026	34.96	37.28	34.44	35.44	35.44	4.85%	7,710,115
Mar 4, 2026	32.98	37.68	32.30	33.80	33.80	6.22%	15,323,693
Mar 3, 2026	36.62	37.80	31.20	31.82	31.82	-13.91%	11,912,971
Mar 2, 2026	47.00	48.42	36.66	36.96	36.96	-19.16%	13,556,100
Feb 27, 2026	44.00	47.50	42.88	45.72	45.72	4.57%	6,669,517
Feb 26, 2026	42.46	45.32	41.70	43.72	43.72	2.82%	6,574,317
Feb 25, 2026	42.82	43.54	41.00	42.52	42.52	0.24%	3,307,630
Feb 24, 2026	43.70	44.80	40.06	42.42	42.42	-2.12%	5,519,015
Feb 23, 2026	46.66	49.50	42.72	43.34	43.34	-7.12%	845,575
Feb 20, 2026	39.66	47.56	38.50	46.66	46.66	17.65%	1,627,700
Feb 16, 2026	41.00	41.00	38.54	39.66	39.66	-3.13%	308,000
Feb 13, 2026	37.20	41.08	37.20	40.94	40.94	5.68%	7,117,100
Feb 12, 2026	33.56	40.50	33.32	38.74	38.74	15.57%	10,982,700
Feb 11, 2026	36.92	36.92	33.36	33.52	33.52	-7.25%	2,799,050
Feb 10, 2026	34.96	37.14	34.50	36.14	36.14	4.21%	3,683,650
Feb 9, 2026	35.64	37.80	34.52	34.68	34.68	-1.53%	3,053,700
Feb 6, 2026	36.68	37.40	34.26	35.22	35.22	-3.82%	3,630,800
Feb 5, 2026	34.20	38.92	32.82	36.62	36.62	5.96%	10,536,700
Feb 4, 2026	30.00	36.80	29.32	34.56	34.56	18.76%	14,763,800
Feb 3, 2026	29.60	29.98	28.02	29.10	29.10	1.96%	1,610,450
Feb 2, 2026	30.30	30.46	28.46	28.54	28.54	-6.30%	1,741,094
Jan 30, 2026	31.02	33.80	29.22	30.46	30.46	-1.87%	4,912,470
Jan 29, 2026	31.74	32.00	30.80	31.04	31.04	-2.02%	906,472
Jan 28, 2026	30.80	32.54	30.62	31.68	31.68	3.53%	1,634,800
Jan 27, 2026	32.00	32.86	30.20	30.60	30.60	-2.86%	1,139,650
Jan 26, 2026	33.80	33.80	31.06	31.50	31.50	-5.35%	2,334,337
Jan 23, 2026	30.96	34.32	30.96	33.28	33.28	8.05%	4,058,150
Jan 22, 2026	30.94	31.36	30.00	30.80	30.80	-0.26%	896,600
Jan 21, 2026	30.98	31.38	30.00	30.88	30.88	-0.26%	1,355,287
Jan 20, 2026	31.78	33.32	30.84	30.96	30.96	-2.58%	2,421,450
Jan 19, 2026	34.40	34.50	31.78	31.78	31.78	-8.89%	2,787,100
Jan 16, 2026	34.80	35.88	34.30	34.88	34.88	-0.17%	2,862,950
Jan 15, 2026	34.00	36.86	33.30	34.94	34.94	2.76%	7,175,700
Jan 14, 2026	29.46	34.04	29.46	34.00	34.00	15.41%	7,333,996
Jan 13, 2026	30.02	30.66	29.38	29.46	29.46	-1.80%	1,946,850
Jan 12, 2026	27.90	30.00	27.86	30.00	30.00	7.60%	2,559,150
Jan 9, 2026	28.38	28.80	27.70	27.88	27.88	-1.27%	1,675,941
Jan 8, 2026	27.40	28.60	27.40	28.24	28.24	1.22%	1,173,700
Jan 7, 2026	29.46	29.46	27.34	27.90	27.90	-2.72%	2,107,707