HKG:2590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	19.70	20.10	18.82	18.94	18.94	-3.27%	10,140,660
May 7, 2026	17.35	19.72	17.35	19.58	19.58	14.17%	14,144,330
May 6, 2026	17.48	17.60	17.01	17.15	17.15	-1.89%	3,487,800
May 5, 2026	18.00	18.00	17.21	17.48	17.48	-3.16%	1,423,247
May 4, 2026	17.66	18.37	17.41	18.05	18.05	3.97%	1,996,173
Apr 30, 2026	17.86	17.91	17.23	17.36	17.36	-2.80%	2,452,600
Apr 29, 2026	17.62	18.00	17.53	17.86	17.86	1.02%	1,592,133
Apr 28, 2026	18.30	18.30	17.50	17.68	17.68	-3.39%	2,918,300
Apr 27, 2026	18.15	18.50	17.96	18.30	18.30	0.83%	1,965,221
Apr 24, 2026	17.99	18.43	17.51	18.15	18.15	0.33%	2,706,800
Apr 23, 2026	19.02	19.02	17.80	18.09	18.09	-4.94%	5,540,800
Apr 22, 2026	19.02	19.25	18.50	19.03	19.03	0.05%	3,114,899
Apr 21, 2026	19.18	19.28	18.56	19.02	19.02	0.16%	3,333,569
Apr 20, 2026	18.37	19.52	18.36	18.99	18.99	3.43%	7,640,580
Apr 17, 2026	18.89	19.19	18.24	18.36	18.36	-2.75%	4,249,976
Apr 16, 2026	18.90	19.05	18.58	18.88	18.88	2.16%	4,019,131
Apr 15, 2026	19.20	19.25	18.38	18.48	18.48	-1.75%	4,131,600
Apr 14, 2026	18.50	19.34	18.50	18.81	18.81	3.18%	3,961,869
Apr 13, 2026	18.90	18.90	17.83	18.23	18.23	-4.45%	4,743,600
Apr 10, 2026	18.94	19.83	18.56	19.08	19.08	3.75%	4,520,170
Apr 9, 2026	18.98	19.20	18.37	18.39	18.39	-3.72%	7,748,971
Apr 8, 2026	18.01	19.28	18.01	19.10	19.10	8.77%	6,967,241
Apr 2, 2026	17.80	17.97	17.26	17.56	17.56	-0.79%	3,303,400
Apr 1, 2026	17.60	17.93	17.16	17.70	17.70	4.73%	8,692,666
Mar 31, 2026	17.62	17.86	16.83	16.90	16.90	-4.09%	3,584,268
Mar 30, 2026	17.86	17.86	16.93	17.62	17.62	-1.34%	3,419,400
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