HKG:2582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	41.20	46.30	41.20	44.84	44.84	10.83%	12,814,020
Nov 21, 2025	37.42	40.88	36.86	40.46	40.46	5.31%	7,732,000
Nov 20, 2025	36.36	40.26	35.46	38.42	38.42	5.38%	7,341,050
Nov 19, 2025	34.96	39.36	34.92	36.46	36.46	4.53%	9,965,050
Nov 18, 2025	38.24	38.24	34.82	34.88	34.88	-8.60%	4,111,119
Nov 17, 2025	46.24	46.24	38.16	38.16	38.16	-16.83%	10,546,130
Nov 14, 2025	42.02	54.55	41.84	45.88	45.88	6.70%	10,517,590
Nov 13, 2025	42.40	44.80	41.64	43.00	43.00	1.85%	1,150,000
Nov 12, 2025	43.80	43.80	40.32	42.22	42.22	-3.61%	1,880,700
Nov 11, 2025	43.32	45.46	43.32	43.80	43.80	-3.35%	895,548
Nov 10, 2025	44.72	46.08	44.38	45.32	45.32	1.39%	532,300
Nov 7, 2025	46.78	46.98	44.56	44.70	44.70	-4.24%	725,600
Nov 6, 2025	49.32	50.30	46.20	46.68	46.68	-4.73%	1,199,500
Nov 5, 2025	49.62	50.20	48.10	49.00	49.00	-1.33%	699,617
Nov 4, 2025	50.25	51.85	49.14	49.66	49.66	-1.17%	1,376,654
Nov 3, 2025	50.00	51.45	49.80	50.25	50.25	0.58%	907,000
Oct 31, 2025	49.22	52.95	48.28	49.96	49.96	1.63%	990,500
Oct 30, 2025	50.30	51.40	48.18	49.16	49.16	-1.56%	679,500
Oct 28, 2025	50.75	50.75	49.12	49.94	49.94	-0.91%	355,550
Oct 27, 2025	49.44	52.35	49.44	50.40	50.40	3.03%	869,524
Oct 24, 2025	48.66	49.12	48.20	48.92	48.92	0.74%	378,750
Oct 23, 2025	51.25	51.25	48.08	48.56	48.56	-4.60%	697,423
Oct 22, 2025	52.85	52.85	50.60	50.90	50.90	-3.51%	397,313
Oct 21, 2025	53.45	53.85	52.55	52.75	52.75	-0.94%	216,450
Oct 20, 2025	52.50	53.90	52.50	53.25	53.25	1.43%	303,118
Oct 17, 2025	56.95	56.95	52.00	52.50	52.50	-7.81%	740,160
Oct 16, 2025	58.35	58.35	56.15	56.95	56.95	-2.48%	621,300
Oct 15, 2025	54.35	59.60	53.90	58.40	58.40	8.05%	1,879,165