HKG:2590 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.36	12.48	11.80	12.00	12.00	-2.99%	5,947,260
Jun 17, 2026	12.35	12.58	12.13	12.37	12.37	0.16%	4,020,600
Jun 16, 2026	13.00	13.00	12.28	12.35	12.35	-3.67%	3,808,600
Jun 15, 2026	13.30	13.41	12.80	12.82	12.82	-1.61%	3,329,888
Jun 12, 2026	13.00	13.15	12.70	13.03	13.03	2.76%	2,930,000
Jun 11, 2026	13.09	13.09	12.05	12.68	12.68	-3.13%	5,548,500
Jun 10, 2026	13.76	14.06	12.59	13.09	13.09	-5.35%	9,850,200
Jun 9, 2026	14.86	15.11	13.81	13.83	13.83	-6.74%	8,034,310
Jun 8, 2026	15.00	15.33	14.26	14.83	14.83	-1.07%	4,323,940
Jun 5, 2026	15.62	15.80	14.99	14.99	14.99	-3.85%	3,628,045
Jun 4, 2026	15.10	16.09	15.00	15.59	15.59	2.84%	3,921,970
Jun 3, 2026	15.74	16.02	15.15	15.16	15.16	-3.56%	3,378,400
Jun 2, 2026	15.50	16.09	15.11	15.72	15.72	2.88%	4,143,300
Jun 1, 2026	14.94	15.66	14.91	15.28	15.28	3.80%	3,883,813
May 29, 2026	16.10	16.42	14.66	14.72	14.72	-7.77%	8,735,994
May 28, 2026	17.09	17.39	15.73	15.96	15.96	-6.50%	8,397,800
May 27, 2026	17.88	18.05	17.00	17.07	17.07	-4.10%	4,907,712
May 26, 2026	18.01	18.19	17.20	17.80	17.80	0.28%	5,538,806
May 22, 2026	17.47	18.32	17.40	17.75	17.75	3.32%	7,484,895
May 21, 2026	17.41	18.44	17.09	17.18	17.18	-1.83%	5,351,171
May 20, 2026	17.37	17.61	16.98	17.50	17.50	0.29%	2,703,300
May 19, 2026	17.90	18.07	17.36	17.45	17.45	-2.19%	2,727,400
May 18, 2026	18.10	18.10	17.42	17.84	17.84	-1.76%	3,050,200
May 15, 2026	17.38	18.55	17.13	18.16	18.16	4.85%	7,528,437
May 14, 2026	18.60	18.72	17.28	17.32	17.32	-4.73%	5,089,830
May 13, 2026	18.20	18.74	17.82	18.18	18.18	-1.14%	3,351,820
May 12, 2026	19.20	19.52	18.25	18.39	18.39	-3.16%	4,652,410
May 11, 2026	19.08	19.16	18.30	18.99	18.99	0.26%	4,099,600
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