HKG:2583 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	52.30	56.45	51.80	53.60	53.60	2.49%	571,800
Jun 17, 2026	56.60	56.60	50.15	52.30	52.30	-2.61%	290,400
Jun 16, 2026	58.35	59.95	53.25	53.70	53.70	-7.73%	498,900
Jun 15, 2026	60.60	63.40	57.80	58.20	58.20	-2.35%	1,006,700
Jun 12, 2026	63.00	80.10	59.30	59.60	59.60	-0.67%	3,546,800
Jun 11, 2026	71.00	71.00	57.35	60.00	60.00	-17.47%	2,854,300
Jun 10, 2026	54.15	101.40	54.10	72.70	72.70	34.63%	15,588,300
Jun 9, 2026	58.45	58.45	52.95	54.00	54.00	-1.82%	82,600
Jun 8, 2026	58.00	58.00	52.20	55.00	55.00	0.55%	129,000
Jun 5, 2026	60.30	62.00	50.00	54.70	54.70	-9.29%	226,600
Jun 4, 2026	65.30	83.50	60.00	60.30	60.30	-7.52%	1,222,600
Jun 3, 2026	64.70	65.90	62.05	65.20	65.20	0.93%	87,200
Jun 2, 2026	64.10	65.40	62.25	64.60	64.60	0.94%	92,100
Jun 1, 2026	68.80	68.80	64.00	64.00	64.00	-6.98%	73,000
May 29, 2026	65.95	68.80	60.35	68.80	68.80	6.83%	236,100
May 28, 2026	68.10	69.05	60.00	64.40	64.40	-5.29%	126,500
May 27, 2026	70.00	70.75	65.25	68.00	68.00	-1.95%	93,500
May 26, 2026	87.90	87.90	65.00	69.35	69.35	-13.15%	236,300
May 22, 2026	72.15	79.85	66.80	79.85	79.85	10.83%	185,600
May 21, 2026	76.60	76.60	62.40	72.05	72.05	-5.94%	162,600
May 20, 2026	79.00	81.40	76.25	76.60	76.60	-2.98%	66,900
May 19, 2026	81.15	83.85	77.50	78.95	78.95	-2.59%	87,100
May 18, 2026	85.00	85.00	77.80	81.05	81.05	-5.20%	144,900
May 15, 2026	91.20	93.20	85.50	85.50	85.50	-6.15%	123,400
May 14, 2026	93.45	108.50	89.65	91.10	91.10	2.07%	1,028,200
May 13, 2026	93.35	93.40	88.00	89.25	89.25	-4.29%	125,600
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