HKG:2595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	30.60	30.94	29.82	29.98	-	-3.73%	407,000
Feb 12, 2026	31.58	31.62	29.86	31.14	31.14	-1.46%	373,400
Feb 11, 2026	32.04	32.68	31.00	31.60	31.60	-1.37%	261,800
Feb 10, 2026	31.58	33.70	31.58	32.04	32.04	1.46%	673,200
Feb 9, 2026	31.52	32.56	30.78	31.58	31.58	0.51%	414,600
Feb 6, 2026	32.80	32.92	31.40	31.42	31.42	-4.21%	518,800
Feb 5, 2026	32.78	33.58	32.12	32.80	32.80	0.06%	407,800
Feb 4, 2026	30.54	33.28	30.54	32.78	32.78	7.33%	1,076,400
Feb 3, 2026	29.78	31.98	29.28	30.54	30.54	2.55%	463,500
Feb 2, 2026	29.82	30.36	28.46	29.78	29.78	-3.00%	406,400
Jan 30, 2026	31.50	32.46	29.30	30.70	30.70	-0.97%	796,200
Jan 29, 2026	30.60	31.40	29.32	31.00	31.00	1.31%	609,200
Jan 28, 2026	30.56	31.50	29.68	30.60	30.60	0.13%	658,736
Jan 27, 2026	28.94	31.50	28.94	30.56	30.56	5.60%	1,090,400
Jan 26, 2026	29.00	29.96	27.04	28.94	28.94	-0.21%	607,200
Jan 23, 2026	27.36	29.76	27.36	29.00	29.00	6.23%	736,400
Jan 22, 2026	27.28	28.20	27.10	27.30	27.30	-	923,200
Jan 21, 2026	27.94	28.32	27.02	27.30	27.30	-2.08%	434,600
Jan 20, 2026	30.06	30.10	27.00	27.88	27.88	-7.56%	2,159,100
Jan 19, 2026	32.76	32.78	30.10	30.16	30.16	-7.94%	668,708
Jan 16, 2026	30.64	33.62	30.64	32.76	32.76	6.92%	1,104,249
Jan 15, 2026	30.62	31.00	30.08	30.64	30.64	-0.20%	476,400
Jan 14, 2026	31.36	31.90	29.84	30.70	30.70	-2.10%	695,000
Jan 13, 2026	31.04	32.00	30.12	31.36	31.36	0.51%	1,104,100
Jan 12, 2026	32.36	34.00	30.80	31.20	31.20	-3.58%	2,362,200
Jan 9, 2026	28.70	33.00	28.00	32.36	32.36	17.84%	3,603,460
Jan 8, 2026	24.00	27.78	23.88	27.46	27.46	15.67%	2,295,400
Jan 7, 2026	22.06	23.92	22.04	23.74	23.74	7.62%	906,100
Jan 6, 2026	20.98	22.90	19.60	22.06	22.06	5.05%	1,785,600
Jan 5, 2026	22.34	22.76	20.22	21.00	21.00	-6.00%	1,905,441
Jan 2, 2026	23.78	23.94	22.10	22.34	22.34	-6.06%	519,492
Dec 31, 2025	23.10	24.10	22.76	23.78	23.78	2.94%	319,400
Dec 30, 2025	24.38	24.40	23.06	23.10	23.10	-5.02%	710,800
Dec 29, 2025	24.82	24.82	23.68	24.32	24.32	-2.01%	464,800
Dec 24, 2025	24.80	25.30	24.04	24.82	24.82	0.08%	232,216
Dec 23, 2025	25.22	25.60	23.88	24.80	24.80	-3.28%	727,600
Dec 22, 2025	27.08	27.18	25.60	25.64	25.64	-5.32%	413,600
Dec 19, 2025	26.68	27.08	25.00	27.08	27.08	1.27%	1,317,197
Dec 18, 2025	27.22	27.40	26.70	26.74	26.74	-2.27%	245,600
Dec 17, 2025	27.62	28.04	27.10	27.36	27.36	-0.87%	939,761
Dec 16, 2025	28.02	28.04	27.26	27.60	27.60	-1.50%	257,423
Dec 15, 2025	28.18	28.80	27.80	28.02	28.02	-0.57%	117,600
Dec 12, 2025	28.40	29.38	28.00	28.18	28.18	-0.70%	733,600
Dec 11, 2025	27.80	28.82	27.80	28.38	28.38	2.09%	528,800
Dec 10, 2025	27.54	28.06	27.42	27.80	27.80	1.83%	284,800
Dec 9, 2025	28.00	28.50	27.22	27.30	27.30	-1.02%	425,800
Dec 8, 2025	27.74	27.88	27.30	27.58	27.58	-0.86%	145,970
Dec 5, 2025	28.96	28.96	27.62	27.82	27.82	-2.04%	218,200
Dec 4, 2025	29.80	29.80	28.40	28.40	28.40	-2.67%	329,800
Dec 3, 2025	28.00	29.70	27.84	29.18	29.18	3.55%	616,000