HKG:2591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	22.28	24.56	22.28	24.18	24.18	6.33%	775,000
Mar 5, 2026	23.28	24.10	22.56	22.74	22.74	2.06%	407,600
Mar 4, 2026	24.00	24.00	21.36	22.28	22.28	-8.39%	777,600
Mar 3, 2026	26.20	26.20	24.02	24.32	24.32	-7.18%	610,690
Mar 2, 2026	27.28	27.60	25.60	26.20	26.20	-5.76%	381,200
Feb 27, 2026	26.92	28.04	26.90	27.80	27.80	1.02%	232,000
Feb 26, 2026	27.64	28.20	27.30	27.52	27.52	-0.72%	289,400
Feb 25, 2026	27.26	28.02	27.24	27.72	27.72	1.76%	303,600
Feb 24, 2026	28.00	28.08	27.00	27.24	27.24	-2.23%	294,400
Feb 23, 2026	27.70	28.70	27.60	27.86	27.86	0.58%	175,600
Feb 20, 2026	26.96	28.78	26.68	27.70	27.70	0.14%	59,200
Feb 16, 2026	27.40	27.70	27.04	27.66	27.66	0.22%	19,600
Feb 13, 2026	27.02	27.84	27.02	27.60	27.60	0.95%	162,800
Feb 12, 2026	27.62	28.08	27.26	27.34	27.34	-1.01%	223,600
Feb 11, 2026	27.98	28.30	27.54	27.62	27.62	-0.29%	247,000
Feb 10, 2026	27.00	28.50	27.00	27.70	27.70	1.69%	517,300
Feb 9, 2026	27.96	27.96	26.94	27.24	27.24	1.49%	413,000
Feb 6, 2026	26.90	27.36	25.90	26.84	26.84	-0.37%	553,600
Feb 5, 2026	26.00	31.00	25.82	26.94	26.94	4.34%	4,258,800
Feb 4, 2026	27.10	28.00	25.50	25.82	25.82	-8.57%	1,102,000
Feb 3, 2026	29.12	29.12	28.18	28.24	28.24	-2.01%	704,500
Feb 2, 2026	30.88	30.96	28.70	28.82	28.82	-3.29%	1,297,400
Jan 30, 2026	32.40	32.40	29.68	29.80	29.80	-5.28%	1,535,600
Jan 29, 2026	31.92	36.50	30.76	31.46	31.46	4.59%	6,951,420
Jan 28, 2026	32.02	32.38	28.84	30.08	30.08	-4.63%	3,611,400
Jan 27, 2026	31.50	48.36	30.64	31.54	31.54	3.34%	11,161,400
Jan 26, 2026	31.62	31.68	30.52	30.52	30.52	-3.48%	237,400
Jan 23, 2026	31.22	31.96	31.20	31.62	31.62	1.28%	236,600
Jan 22, 2026	31.02	31.78	30.80	31.22	31.22	0.58%	217,200
Jan 21, 2026	30.60	31.30	30.60	31.04	31.04	1.17%	222,600
Jan 20, 2026	31.06	31.06	30.16	30.68	30.68	-0.58%	222,600
Jan 19, 2026	30.80	31.24	30.52	30.86	30.86	-0.39%	219,200
Jan 16, 2026	32.00	32.78	30.86	30.98	30.98	-0.13%	410,800
Jan 15, 2026	31.24	31.68	30.58	31.02	31.02	-0.70%	240,600
Jan 14, 2026	31.94	33.20	30.90	31.24	31.24	-1.82%	444,800
Jan 13, 2026	30.52	32.50	30.52	31.82	31.82	2.38%	439,060
Jan 12, 2026	31.02	31.24	30.00	31.08	31.08	0.39%	522,000
Jan 9, 2026	32.46	32.50	30.82	30.96	30.96	-2.64%	408,000
Jan 8, 2026	31.36	32.46	31.06	31.80	31.80	1.40%	318,200
Jan 7, 2026	30.84	31.90	30.84	31.36	31.36	1.82%	359,800
Jan 6, 2026	30.80	31.48	30.66	30.80	30.80	-0.58%	185,000
Jan 5, 2026	31.22	31.94	30.50	30.98	30.98	1.84%	485,400
Jan 2, 2026	30.64	31.48	30.24	30.42	30.42	-0.72%	106,800
Dec 31, 2025	31.50	31.50	30.26	30.64	30.64	-1.23%	138,200
Dec 30, 2025	31.82	31.82	30.70	31.02	31.02	-	191,000
Dec 29, 2025	31.50	32.18	30.90	31.02	31.02	-3.60%	241,400
Dec 24, 2025	31.68	32.40	31.62	32.18	32.18	1.51%	148,000
Dec 23, 2025	32.48	33.26	31.68	31.70	31.70	-2.40%	312,080
Dec 22, 2025	33.00	33.00	31.84	32.48	32.48	-2.52%	302,400
Dec 19, 2025	30.96	33.32	30.96	33.32	33.32	7.69%	664,900