HKG:2590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.90	17.97	17.40	17.86	17.86	-0.72%	1,596,400
Mar 26, 2026	19.08	19.08	17.66	17.99	17.99	-3.28%	1,594,000
Mar 25, 2026	18.50	19.12	18.35	18.60	18.60	1.36%	2,328,229
Mar 24, 2026	17.79	18.38	17.30	18.35	18.35	6.50%	3,377,842
Mar 23, 2026	17.88	18.05	16.89	17.23	17.23	-7.02%	6,532,500
Mar 20, 2026	18.96	19.18	18.39	18.53	18.53	-2.27%	3,989,700
Mar 19, 2026	19.68	19.70	18.88	18.96	18.96	-5.86%	4,341,570
Mar 18, 2026	19.78	20.28	19.50	20.14	20.14	1.92%	3,104,410
Mar 17, 2026	19.90	20.30	19.66	19.76	19.76	1.54%	3,271,679
Mar 16, 2026	19.35	19.68	18.80	19.46	19.46	0.93%	2,500,795
Mar 13, 2026	20.24	20.24	19.22	19.28	19.28	-4.74%	3,834,700
Mar 12, 2026	20.66	20.66	19.88	20.24	20.24	-1.94%	2,567,530
Mar 11, 2026	20.68	21.42	20.40	20.64	20.64	0.19%	5,064,875
Mar 10, 2026	20.00	20.88	19.76	20.60	20.60	5.91%	5,230,075
Mar 9, 2026	20.02	20.02	18.80	19.45	19.45	-6.04%	6,452,200
Mar 6, 2026	20.46	21.08	20.46	20.70	20.70	-	2,732,800
Mar 5, 2026	21.26	21.68	20.50	20.70	20.70	0.19%	4,528,000
Mar 4, 2026	21.58	21.74	20.30	20.66	20.66	-4.26%	3,731,800
Mar 3, 2026	22.80	23.00	21.58	21.58	21.58	-4.34%	3,310,390
Mar 2, 2026	23.84	23.84	22.36	22.56	22.56	-5.69%	4,331,180
Feb 27, 2026	23.50	23.98	23.30	23.92	23.92	1.79%	2,795,885
Feb 26, 2026	24.96	24.96	23.44	23.50	23.50	-4.16%	5,011,962
Feb 25, 2026	26.68	27.08	24.50	24.52	24.52	-5.91%	6,874,677
Feb 24, 2026	27.26	27.26	25.00	26.06	26.06	-3.77%	6,772,200
Feb 23, 2026	26.34	27.70	26.34	27.08	27.08	3.28%	3,744,404
Feb 20, 2026	26.50	28.60	26.10	26.22	26.22	0.85%	6,505,209
Feb 16, 2026	27.02	27.02	25.20	26.00	26.00	-3.49%	1,670,370
Feb 13, 2026	27.00	27.14	26.26	26.94	26.94	-1.25%	3,656,000
Feb 12, 2026	26.72	28.20	26.62	27.28	27.28	2.94%	4,242,228
Feb 11, 2026	28.40	28.66	26.40	26.50	26.50	-5.15%	6,544,400
Feb 10, 2026	25.00	28.08	25.00	27.94	27.94	11.05%	7,529,494
Feb 9, 2026	26.50	26.80	24.94	25.16	25.16	-1.87%	5,269,179
Feb 6, 2026	28.58	29.20	25.60	25.64	25.64	-8.69%	8,634,678
Feb 5, 2026	28.28	28.28	27.12	28.08	28.08	-0.64%	2,011,337
Feb 4, 2026	28.40	28.48	27.02	28.26	28.26	-0.49%	2,327,309
Feb 3, 2026	27.98	28.62	27.24	28.40	28.40	1.50%	3,957,057
Feb 2, 2026	29.50	29.50	26.92	27.98	27.98	-5.85%	4,935,210
Jan 30, 2026	30.14	30.14	28.60	29.72	29.72	-1.85%	4,268,594
Jan 29, 2026	32.00	32.20	30.00	30.28	30.28	-5.26%	4,076,441
Jan 28, 2026	31.30	32.18	31.30	31.96	31.96	1.98%	2,631,853
Jan 27, 2026	32.06	32.98	31.04	31.34	31.34	-2.06%	4,702,872
Jan 26, 2026	33.40	33.50	31.70	32.00	32.00	-4.13%	4,410,491
Jan 23, 2026	32.42	33.46	32.30	33.38	33.38	2.96%	4,288,241
Jan 22, 2026	32.00	32.46	31.46	32.42	32.42	3.05%	4,019,249
Jan 21, 2026	29.12	31.78	28.98	31.46	31.46	7.74%	5,695,068
Jan 20, 2026	29.14	29.42	28.46	29.20	29.20	0.21%	2,228,775
Jan 19, 2026	28.86	29.18	28.12	29.14	29.14	0.97%	2,056,125
Jan 16, 2026	26.94	28.98	26.94	28.86	28.86	6.97%	5,251,054
Jan 15, 2026	27.36	27.36	26.50	26.98	26.98	-1.10%	2,851,478
Jan 14, 2026	26.80	28.00	26.40	27.28	27.28	2.33%	5,131,602