HKG:2591 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	20.98	21.76	20.04	21.68	21.68	7.86%	873,600
Mar 31, 2026	21.00	21.00	20.10	20.10	20.10	-2.62%	273,600
Mar 30, 2026	20.60	21.30	20.04	20.64	20.64	-1.24%	472,000
Mar 27, 2026	20.30	22.30	20.30	20.90	20.90	2.96%	886,600
Mar 26, 2026	23.00	23.22	20.02	20.30	20.30	-5.32%	2,574,400
Mar 25, 2026	22.50	23.60	21.22	21.44	21.44	-3.94%	1,165,200
Mar 24, 2026	20.22	25.82	19.05	22.32	22.32	10.39%	6,049,700
Mar 23, 2026	21.58	21.58	20.00	20.22	20.22	-6.39%	315,600
Mar 20, 2026	22.14	22.80	20.80	21.60	21.60	-2.26%	283,600
Mar 19, 2026	22.10	22.60	22.00	22.10	22.10	-2.21%	259,200
Mar 18, 2026	22.24	24.00	22.00	22.60	22.60	1.62%	269,300
Mar 17, 2026	22.64	22.96	22.16	22.24	22.24	-1.16%	240,800
Mar 16, 2026	23.22	23.22	21.96	22.50	22.50	1.72%	232,800
Mar 13, 2026	23.00	25.00	21.58	22.12	22.12	-0.81%	856,800
Mar 12, 2026	22.66	22.84	22.00	22.30	22.30	-1.59%	207,000
Mar 11, 2026	24.72	24.72	22.58	22.66	22.66	-4.39%	361,900
Mar 10, 2026	25.10	25.10	23.34	23.70	23.70	-2.87%	221,200
Mar 9, 2026	24.18	24.90	22.22	24.40	24.40	0.91%	404,600
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