HKG:2591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	8.19	8.65	7.87	8.14	8.14	0.87%	2,624,800
Jun 16, 2026	8.61	8.71	8.03	8.07	8.07	-6.27%	1,675,600
Jun 15, 2026	8.20	8.92	8.20	8.61	8.61	2.74%	1,714,400
Jun 12, 2026	8.38	8.69	8.29	8.38	8.38	-	2,090,000
Jun 11, 2026	8.62	8.66	8.14	8.38	8.38	-2.78%	2,713,200
Jun 10, 2026	8.60	9.64	8.11	8.62	8.62	1.17%	9,450,800
Jun 9, 2026	9.43	9.43	8.50	8.52	8.52	-8.68%	2,935,800
Jun 8, 2026	9.99	10.38	9.32	9.33	9.33	-6.70%	4,198,600
Jun 5, 2026	10.20	10.93	9.97	10.00	10.00	0.40%	7,042,400
Jun 4, 2026	10.57	10.85	9.82	9.96	9.96	-4.05%	4,829,800
Jun 3, 2026	10.19	11.84	9.73	10.38	10.38	3.59%	11,777,970
Jun 2, 2026	10.21	10.52	9.85	10.02	10.02	-2.91%	2,165,000
Jun 1, 2026	11.45	11.45	10.31	10.32	10.32	-7.19%	2,750,800
May 29, 2026	11.56	11.92	11.01	11.12	11.12	-2.20%	3,497,400
May 28, 2026	11.98	12.74	11.21	11.37	11.37	-3.97%	2,553,400
May 27, 2026	11.80	12.30	11.15	11.84	11.84	-1.00%	3,824,200
May 26, 2026	12.20	12.41	11.55	11.96	11.96	-1.56%	2,198,200
May 22, 2026	12.04	12.80	11.84	12.15	12.15	0.41%	4,524,200
May 21, 2026	13.72	13.77	11.80	12.10	12.10	-11.09%	6,446,200
May 20, 2026	14.38	15.45	13.52	13.61	13.61	-5.09%	11,363,400
May 19, 2026	12.38	18.91	12.16	14.34	14.34	19.10%	46,944,800
May 18, 2026	12.68	13.60	11.28	12.04	12.04	-2.59%	5,930,600
May 15, 2026	13.68	13.88	12.18	12.36	12.36	-9.45%	2,325,600
May 14, 2026	14.69	14.73	13.62	13.65	13.65	-5.67%	2,021,000
May 13, 2026	15.35	16.08	14.15	14.47	14.47	-5.11%	3,996,800
May 12, 2026	16.00	16.55	14.92	15.25	15.25	-8.68%	8,766,800
May 11, 2026	13.08	18.70	12.60	16.70	16.70	32.02%	26,391,800
May 8, 2026	12.75	13.16	12.16	12.65	12.65	1.36%	1,514,200
May 7, 2026	13.48	13.93	12.33	12.48	12.48	-6.24%	1,179,200
May 6, 2026	14.14	14.26	13.23	13.31	13.31	-5.87%	458,600
May 5, 2026	14.00	14.27	13.67	14.14	14.14	-0.28%	77,100
May 4, 2026	14.00	14.31	14.00	14.18	14.18	1.29%	189,200
Apr 30, 2026	16.38	16.38	13.73	14.00	14.00	-14.53%	1,969,200
Apr 29, 2026	15.24	16.98	14.97	16.38	16.38	7.48%	2,095,600
Apr 28, 2026	16.52	16.52	14.95	15.24	15.24	-4.21%	863,400
Apr 27, 2026	16.85	17.00	15.82	15.91	15.91	-5.58%	722,800
Apr 24, 2026	16.53	17.40	16.15	16.85	16.85	2.00%	920,400
Apr 23, 2026	17.89	17.92	16.11	16.52	16.52	-7.66%	723,600
Apr 22, 2026	18.31	18.65	17.65	17.89	17.89	-2.35%	556,400
Apr 21, 2026	19.64	19.64	18.07	18.32	18.32	-6.77%	775,200
Apr 20, 2026	20.12	20.16	19.50	19.65	19.65	-2.34%	576,200
Apr 17, 2026	20.94	20.94	19.92	20.12	20.12	-3.73%	1,021,290
Apr 16, 2026	21.50	21.80	20.70	20.90	20.90	-2.25%	672,200
Apr 15, 2026	20.98	22.58	20.98	21.38	21.38	3.69%	1,962,800
Apr 14, 2026	20.98	21.40	20.50	20.62	20.62	0.78%	513,600
Apr 13, 2026	21.44	21.44	20.30	20.46	20.46	-4.39%	602,000
Apr 10, 2026	21.52	22.68	21.18	21.40	21.40	-0.56%	945,800
Apr 9, 2026	21.96	24.04	21.12	21.52	21.52	1.70%	2,082,400
Apr 8, 2026	20.80	21.54	20.80	21.16	21.16	1.44%	410,000
Apr 2, 2026	23.94	23.94	20.52	20.86	20.86	-3.78%	891,800