HKG:2590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	26.20	26.70	25.72	26.66	26.66	3.49%	3,481,996
Jan 12, 2026	25.12	25.80	24.58	25.76	25.76	2.63%	2,865,303
Jan 9, 2026	24.28	26.10	24.28	25.10	25.10	3.80%	7,246,184
Jan 8, 2026	24.22	24.28	23.38	24.18	24.18	-0.17%	3,356,837
Jan 7, 2026	23.38	24.30	23.34	24.22	24.22	3.68%	2,730,686
Jan 6, 2026	22.64	23.50	22.64	23.36	23.36	2.55%	1,825,979
Jan 5, 2026	23.42	24.72	22.60	22.78	22.78	-1.21%	3,387,111
Jan 2, 2026	21.88	23.30	21.88	23.06	23.06	5.39%	2,586,034
Dec 31, 2025	22.90	22.90	21.52	21.88	21.88	-4.29%	2,551,000
Dec 30, 2025	22.50	22.92	22.12	22.86	22.86	1.96%	1,655,012
Dec 29, 2025	21.80	23.16	21.80	22.42	22.42	2.56%	1,819,342
Dec 24, 2025	22.50	22.62	21.78	21.86	21.86	-3.36%	1,580,006
Dec 23, 2025	23.22	23.22	22.42	22.62	22.62	-3.17%	1,149,997
Dec 22, 2025	22.34	23.80	22.34	23.36	23.36	4.47%	2,028,183
Dec 19, 2025	22.20	22.88	22.18	22.36	22.36	2.57%	1,502,324
Dec 18, 2025	22.10	22.20	21.74	21.80	21.80	-3.37%	1,871,371
Dec 17, 2025	22.00	22.68	21.90	22.56	22.56	3.11%	1,912,493
Dec 16, 2025	22.70	22.80	21.68	21.88	21.88	-4.12%	2,085,836
Dec 15, 2025	23.58	23.60	22.70	22.82	22.82	-3.22%	901,428
Dec 12, 2025	23.74	24.10	23.26	23.58	23.58	0.26%	2,173,957
Dec 11, 2025	24.34	24.74	23.32	23.52	23.52	-3.37%	1,495,693
Dec 10, 2025	24.22	24.50	23.68	24.34	24.34	0.83%	945,529
Dec 9, 2025	24.60	24.60	23.88	24.14	24.14	-1.87%	1,236,018
Dec 8, 2025	24.80	24.84	23.36	24.60	24.60	-0.81%	2,188,184
Dec 5, 2025	25.60	25.60	24.66	24.80	24.80	-3.35%	2,644,125
Dec 4, 2025	24.62	25.78	24.62	25.66	25.66	6.30%	2,789,208
Dec 3, 2025	24.70	24.70	24.00	24.14	24.14	-2.27%	1,461,346
Dec 2, 2025	24.80	25.30	24.54	24.70	24.70	-2.22%	717,636
Dec 1, 2025	25.00	25.38	24.84	25.26	25.26	1.04%	1,161,186