HKG:2582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	34.20	38.92	32.82	36.42	-	5.38%	8,181,500
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
Jan 6, 2026	26.90	29.42	26.90	28.68	28.68	6.70%	3,943,350
Jan 5, 2026	26.58	27.30	26.26	26.88	26.88	3.38%	1,325,150
Jan 2, 2026	27.00	28.00	25.66	26.00	26.00	-3.70%	811,300
Dec 31, 2025	27.50	27.50	26.28	27.00	27.00	-0.66%	561,650
Dec 30, 2025	27.80	28.12	27.10	27.18	27.18	-2.23%	1,273,800
Dec 29, 2025	26.00	27.80	25.58	27.80	27.80	8.09%	2,524,254
Dec 24, 2025	25.36	26.38	25.30	25.72	25.72	-1.15%	556,100
Dec 23, 2025	26.12	26.12	25.46	26.02	26.02	-0.38%	948,400
Dec 22, 2025	26.14	26.64	25.84	26.12	26.12	0.77%	1,298,900
Dec 19, 2025	25.80	26.38	25.42	25.92	25.92	2.13%	2,421,258
Dec 18, 2025	26.12	26.36	24.50	25.38	25.38	-4.15%	4,025,589
Dec 17, 2025	27.22	27.22	26.30	26.48	26.48	-2.50%	1,810,400
Dec 16, 2025	29.44	29.44	26.90	27.16	27.16	-6.99%	2,447,950
Dec 15, 2025	27.66	29.90	27.66	29.20	29.20	6.18%	4,593,850
Dec 12, 2025	27.96	28.42	27.14	27.50	27.50	-0.29%	2,958,250
Dec 11, 2025	28.28	29.10	27.02	27.58	27.58	-0.65%	4,827,550
Dec 10, 2025	32.20	32.86	27.10	27.76	27.76	-12.92%	10,299,350
Dec 9, 2025	34.28	34.44	31.26	31.88	31.88	-6.67%	12,756,800
Dec 8, 2025	36.44	36.44	33.44	34.16	34.16	-2.34%	3,691,600
Dec 5, 2025	35.98	37.58	34.96	34.98	34.98	-2.29%	3,929,300
Dec 4, 2025	38.40	38.40	35.18	35.80	35.80	-5.39%	2,562,833
Dec 3, 2025	40.30	40.60	37.56	37.84	37.84	-5.21%	1,957,386
Dec 2, 2025	41.00	41.98	39.50	39.92	39.92	-4.08%	1,978,478
Dec 1, 2025	44.28	44.28	41.20	41.62	41.62	-4.45%	2,046,275
Nov 28, 2025	42.56	44.40	42.16	43.56	43.56	2.25%	3,837,800
Nov 27, 2025	45.76	45.76	42.52	42.60	42.60	-6.58%	3,160,350
Nov 26, 2025	44.84	48.50	43.88	45.60	45.60	-0.31%	4,811,050
Nov 25, 2025	44.50	46.32	41.82	45.74	45.74	2.01%	6,174,500