HKG:2582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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