HKG:2583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	91.70	114.00	90.50	93.25	93.25	5.49%	1,196,300
May 11, 2026	86.20	89.95	86.00	88.40	88.40	2.73%	35,300
May 8, 2026	86.70	88.75	85.50	86.05	86.05	-0.64%	36,500
May 7, 2026	90.15	92.25	85.25	86.60	86.60	-3.83%	74,700
May 6, 2026	94.50	96.00	90.05	90.05	90.05	-4.61%	32,300
May 5, 2026	94.00	98.90	92.55	94.40	94.40	0.53%	31,000
May 4, 2026	90.95	102.50	90.95	93.90	93.90	3.47%	60,700
Apr 30, 2026	86.35	94.40	84.50	90.75	90.75	5.22%	73,700
Apr 29, 2026	95.20	95.75	86.10	86.25	86.25	-9.31%	111,400
Apr 28, 2026	98.30	101.50	95.00	95.10	95.10	-3.16%	114,100
Apr 27, 2026	99.10	103.80	97.00	98.20	98.20	-0.81%	222,600
Apr 24, 2026	100.80	106.40	94.60	99.00	99.00	-1.30%	356,800
Apr 23, 2026	100.20	130.10	98.05	100.30	100.30	0.20%	1,061,508
Apr 22, 2026	102.20	103.00	99.50	100.10	100.10	-1.96%	100,000
Apr 21, 2026	101.90	103.80	101.20	102.10	102.10	0.29%	82,800
Apr 20, 2026	101.10	103.40	99.80	101.80	101.80	0.79%	155,700
Apr 17, 2026	101.10	102.10	99.60	101.00	101.00	-	95,600
Apr 16, 2026	102.10	104.20	100.60	101.00	101.00	-0.98%	45,000
Apr 15, 2026	101.10	104.80	99.35	102.00	102.00	0.99%	105,400
Apr 14, 2026	103.60	107.90	98.15	101.00	101.00	-2.23%	188,200
Apr 13, 2026	105.10	113.80	102.20	103.30	103.30	-1.62%	124,900
Apr 10, 2026	104.20	107.80	101.20	105.00	105.00	0.86%	173,500
Apr 9, 2026	105.10	105.70	101.10	104.10	104.10	0.10%	42,000
Apr 8, 2026	102.20	111.00	101.00	104.00	104.00	2.06%	226,400
Apr 2, 2026	104.70	104.70	100.40	101.90	101.90	-2.58%	32,800
Apr 1, 2026	104.40	114.30	103.60	104.60	104.60	0.29%	39,000
Mar 31, 2026	106.60	109.90	101.20	104.30	104.30	-2.07%	35,200
Mar 30, 2026	109.50	111.90	105.30	106.50	106.50	-2.65%	31,400
Mar 27, 2026	109.40	110.80	105.30	109.40	109.40	0.09%	32,600
Mar 26, 2026	110.60	112.80	108.60	109.30	109.30	-1.09%	30,500
Mar 25, 2026	110.20	111.80	110.00	110.50	110.50	0.45%	33,500
Mar 24, 2026	112.00	124.80	109.00	110.00	110.00	-1.26%	60,000
Mar 23, 2026	110.50	114.60	108.20	111.40	111.40	0.91%	50,700
Mar 20, 2026	112.20	118.00	108.80	110.40	110.40	-1.52%	40,800
Mar 19, 2026	118.00	118.10	109.80	112.10	112.10	-4.92%	123,600
Mar 18, 2026	116.10	128.90	116.10	117.90	117.90	2.52%	171,300
Mar 17, 2026	115.50	129.90	113.60	115.00	115.00	-0.17%	51,300
Mar 16, 2026	115.10	136.00	111.40	115.20	115.20	0.17%	262,900
Mar 13, 2026	118.80	120.90	112.20	115.00	115.00	-3.12%	112,300
Mar 12, 2026	127.90	136.00	117.80	118.70	118.70	-6.97%	149,600
Mar 11, 2026	130.00	130.00	117.50	127.60	127.60	0.08%	305,800
Mar 10, 2026	117.50	164.50	117.50	127.50	127.50	8.97%	869,900
Mar 9, 2026	121.00	131.70	105.00	117.00	117.00	-1.18%	124,500
Mar 6, 2026	121.20	121.20	113.00	118.40	118.40	-2.23%	63,800
Mar 5, 2026	120.00	123.70	118.40	121.10	121.10	1.00%	52,400
Mar 4, 2026	125.10	127.00	118.00	119.90	119.90	-4.08%	39,300
Mar 3, 2026	130.00	135.10	123.00	125.00	125.00	-3.85%	51,700
Mar 2, 2026	143.80	143.80	124.30	130.00	130.00	-9.53%	78,100
Feb 27, 2026	146.40	155.00	140.70	143.70	143.70	-1.78%	92,100
Feb 26, 2026	145.10	148.30	144.00	146.30	146.30	0.90%	35,000