HKG:2590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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