HKG:2582 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.21	10.44	10.13	10.26	-	-1.54%	254,600
Aug 13, 2026	10.55	10.79	10.35	10.42	10.42	-1.23%	781,450
Aug 12, 2026	10.71	10.82	10.53	10.55	10.55	-1.49%	623,300
Aug 11, 2026	10.63	11.17	10.50	10.71	10.71	2.10%	2,069,050
Aug 10, 2026	10.55	10.69	10.31	10.49	10.49	2.04%	705,600
Aug 7, 2026	10.20	10.39	9.93	10.28	10.28	1.28%	735,350
Aug 6, 2026	10.61	10.82	10.15	10.15	10.15	-5.93%	1,214,604
Aug 5, 2026	10.45	11.20	10.45	10.79	10.79	3.65%	1,857,400
Aug 4, 2026	10.14	10.65	10.10	10.41	10.41	2.66%	1,430,000
Aug 3, 2026	10.13	10.29	9.83	10.14	10.14	0.10%	1,290,531
Jul 31, 2026	9.89	10.65	9.88	10.13	10.13	5.41%	3,021,500
Jul 30, 2026	9.98	10.15	9.38	9.61	9.61	-2.73%	1,848,066
Jul 29, 2026	10.14	10.28	9.60	9.88	9.88	-0.90%	1,546,100
Jul 28, 2026	10.75	10.75	9.90	9.97	9.97	-7.26%	1,810,150
Jul 27, 2026	10.99	10.99	10.50	10.75	10.75	2.28%	1,160,200
Jul 24, 2026	11.07	11.07	10.39	10.51	10.51	-3.67%	819,285
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