HKG:2582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.81	11.07	10.58	10.68	-	-2.11%	194,200
Jul 23, 2026	10.81	11.25	10.72	10.91	10.91	1.02%	961,800
Jul 22, 2026	11.47	11.79	10.75	10.80	10.80	-3.83%	1,683,962
Jul 21, 2026	10.90	11.36	10.66	11.23	11.23	4.56%	1,526,800
Jul 20, 2026	10.65	10.76	10.25	10.74	10.74	1.99%	1,410,418
Jul 17, 2026	11.43	11.30	10.32	10.53	10.53	-6.81%	1,825,350
Jul 16, 2026	11.17	11.41	11.10	11.30	11.30	1.16%	1,332,078
Jul 15, 2026	11.45	11.84	11.11	11.17	11.17	-1.41%	1,243,200
Jul 14, 2026	11.40	11.40	10.88	11.33	11.33	0.18%	1,268,350
Jul 13, 2026	12.36	12.87	11.22	11.31	11.31	-8.94%	2,457,740
Jul 10, 2026	12.60	13.46	12.42	12.42	12.42	-0.24%	2,324,600
Jul 9, 2026	13.00	13.06	12.43	12.45	12.45	-3.71%	1,007,700
Jul 8, 2026	13.06	13.48	12.55	12.93	12.93	-2.05%	1,769,341
Jul 7, 2026	13.38	14.11	13.06	13.20	13.20	-1.35%	2,826,174
Jul 6, 2026	14.47	14.47	13.38	13.38	13.38	-5.04%	1,715,000
Jul 3, 2026	12.68	14.48	12.56	14.09	14.09	13.08%	6,445,500
Jul 2, 2026	12.40	12.96	12.32	12.46	12.46	0.97%	1,926,250
Jun 30, 2026	13.15	13.15	12.24	12.34	12.34	-4.34%	1,630,400
Jun 29, 2026	12.03	13.38	11.81	12.90	12.90	8.68%	3,258,962
Jun 26, 2026	13.30	13.40	11.69	11.87	11.87	-8.06%	3,040,400
Jun 25, 2026	12.49	13.01	12.05	12.91	12.91	3.36%	2,531,400
Jun 24, 2026	13.44	13.60	12.46	12.49	12.49	-6.16%	2,840,351
Jun 23, 2026	13.92	14.13	13.16	13.31	13.31	-3.13%	2,512,050
Jun 22, 2026	13.10	14.38	12.74	13.74	13.74	5.69%	6,490,500
Jun 18, 2026	13.68	14.01	12.68	13.00	13.00	-5.18%	4,927,550
Jun 17, 2026	13.97	14.16	13.30	13.71	13.71	-1.37%	2,657,518
Jun 16, 2026	15.15	15.15	13.71	13.90	13.90	-5.25%	3,436,400
Jun 15, 2026	15.75	15.80	14.64	14.67	14.67	-4.43%	2,170,150
Jun 12, 2026	15.38	15.92	15.22	15.35	15.35	0.33%	1,682,478
Jun 11, 2026	15.81	15.87	14.56	15.30	15.30	-4.61%	6,354,050
Jun 10, 2026	17.13	17.18	15.41	16.04	16.04	-5.65%	4,094,900
Jun 9, 2026	17.99	17.99	16.95	17.00	17.00	-4.17%	1,911,050
Jun 8, 2026	18.88	18.88	17.74	17.74	17.74	-4.26%	1,623,700
Jun 5, 2026	19.05	19.41	18.50	18.53	18.53	-1.96%	1,061,411
Jun 4, 2026	20.04	20.28	18.90	18.90	18.90	-6.71%	2,314,827
Jun 3, 2026	21.86	21.86	20.20	20.26	20.26	-6.98%	3,234,400
Jun 2, 2026	22.70	28.00	21.58	21.78	21.78	-3.63%	8,066,152
Jun 1, 2026	22.28	23.16	21.96	22.60	22.60	1.44%	1,699,682
May 29, 2026	21.56	22.58	20.40	22.28	22.28	3.53%	3,161,796
May 28, 2026	24.40	24.40	21.06	21.52	21.52	-10.56%	3,907,082
May 27, 2026	24.96	25.56	23.72	24.06	24.06	-3.61%	1,558,372
May 26, 2026	26.84	27.18	24.30	24.96	24.96	-6.66%	3,269,096
May 22, 2026	26.34	27.48	26.00	26.74	26.74	2.37%	2,534,500
May 21, 2026	26.66	27.76	25.60	26.12	26.12	-2.46%	1,896,358
May 20, 2026	27.96	28.16	26.68	26.78	26.78	-4.08%	1,219,228
May 19, 2026	27.78	28.90	27.54	27.92	27.92	-0.85%	1,382,156
May 18, 2026	26.88	28.16	26.42	28.16	28.16	3.00%	2,553,651
May 15, 2026	27.98	28.46	27.02	27.34	27.34	-2.29%	1,393,850
May 14, 2026	28.50	29.56	27.66	27.98	27.98	-1.41%	2,033,335
May 13, 2026	28.00	28.66	27.30	28.38	28.38	1.65%	1,474,000