HKG:2582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	29.00	29.58	27.60	27.92	27.92	-2.10%	2,131,283
May 11, 2026	28.50	29.80	28.50	28.52	28.52	-0.70%	1,645,556
May 8, 2026	28.88	29.20	28.46	28.72	28.72	-0.97%	1,385,217
May 7, 2026	29.54	29.78	28.58	29.00	29.00	-1.29%	2,273,190
May 6, 2026	29.00	30.30	28.76	29.38	29.38	3.38%	3,400,942
May 5, 2026	28.72	28.72	27.62	28.42	28.42	-1.04%	138,050
May 4, 2026	27.62	29.68	27.62	28.72	28.72	0.63%	285,206
Apr 30, 2026	29.50	29.90	28.00	28.54	28.54	-0.97%	2,178,000
Apr 29, 2026	27.52	29.70	27.44	28.82	28.82	5.88%	3,589,163
Apr 28, 2026	27.12	28.56	26.70	27.22	27.22	0.37%	2,843,376
Apr 27, 2026	27.46	27.90	26.92	27.12	27.12	-1.02%	1,265,208
Apr 24, 2026	27.80	28.28	26.66	27.40	27.40	-0.15%	1,622,394
Apr 23, 2026	27.98	28.28	27.00	27.44	27.44	1.03%	1,910,096
Apr 22, 2026	28.24	28.24	27.00	27.16	27.16	-3.48%	1,866,924
Apr 21, 2026	29.48	29.92	27.70	28.14	28.14	-1.12%	3,177,868
Apr 20, 2026	28.70	29.30	28.32	28.46	28.46	-0.84%	2,092,132
Apr 17, 2026	28.94	29.40	28.08	28.70	28.70	-0.83%	2,274,600
Apr 16, 2026	28.88	29.18	27.94	28.94	28.94	1.76%	2,930,472
Apr 15, 2026	27.96	31.28	27.70	28.44	28.44	4.02%	11,246,400
Apr 14, 2026	26.86	27.64	26.42	27.34	27.34	2.78%	2,515,000
Apr 13, 2026	25.86	27.20	25.86	26.60	26.60	0.30%	2,097,450
Apr 10, 2026	27.00	27.78	26.20	26.52	26.52	0.08%	2,041,450
Apr 9, 2026	26.66	26.98	25.92	26.50	26.50	-0.90%	1,209,550
Apr 8, 2026	24.54	27.20	24.54	26.74	26.74	11.23%	4,028,050
Apr 2, 2026	24.42	24.88	23.78	24.04	24.04	-1.56%	1,098,773
Apr 1, 2026	23.90	25.14	23.30	24.42	24.42	5.35%	2,645,650
Mar 31, 2026	24.80	25.52	23.04	23.18	23.18	-7.06%	3,059,900
Mar 30, 2026	25.00	25.60	24.70	24.94	24.94	-0.48%	1,540,800