HKG:2595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	30.00	33.40	29.56	33.00	33.00	11.56%	5,456,340
Sep 29, 2026	27.56	30.00	27.54	29.58	29.58	7.96%	2,819,600
Sep 28, 2026	29.10	29.98	26.94	27.40	27.40	-8.36%	4,550,340
Sep 25, 2026	30.08	30.42	29.16	29.90	29.90	-0.60%	597,600
Sep 24, 2026	30.80	31.38	29.20	30.08	30.08	-2.53%	3,348,400
Sep 23, 2026	28.46	31.14	28.46	30.86	30.86	8.43%	6,370,600
Sep 22, 2026	30.00	30.08	27.76	28.46	28.46	-3.39%	6,720,000
Sep 21, 2026	26.98	30.26	23.74	29.46	29.46	13.75%	37,469,220
Sep 18, 2026	25.50	26.88	24.54	25.90	25.90	3.60%	2,713,383
Sep 17, 2026	24.98	25.64	24.68	25.00	25.00	1.21%	714,047
Sep 16, 2026	25.28	25.28	24.66	24.70	24.70	-3.14%	988,600
Sep 15, 2026	25.98	26.82	25.28	25.50	25.50	-1.16%	1,060,000
Sep 14, 2026	24.82	26.46	24.82	25.80	25.80	1.26%	805,000
Sep 11, 2026	25.02	26.00	24.88	25.48	25.48	-1.85%	599,400
Sep 10, 2026	26.14	26.18	25.08	25.96	25.96	-1.29%	832,600
Sep 9, 2026	27.06	27.06	25.50	26.30	26.30	-2.81%	1,490,400
Sep 8, 2026	27.50	27.86	26.70	27.06	27.06	-2.94%	772,400
Sep 7, 2026	27.52	28.50	27.50	27.88	27.88	1.38%	560,744
Sep 4, 2026	27.84	27.84	27.20	27.50	27.50	-0.51%	632,800
Sep 3, 2026	28.90	28.90	27.00	27.64	27.64	-2.33%	699,400
Sep 2, 2026	28.24	29.34	26.62	28.30	28.30	0.64%	1,554,400
Sep 1, 2026	30.80	30.80	28.12	28.12	28.12	-8.70%	1,928,800
Aug 31, 2026	31.50	31.78	30.00	30.80	30.80	-2.16%	1,779,980
Aug 28, 2026	33.28	33.28	31.46	31.48	31.48	-2.60%	801,400
Aug 27, 2026	32.36	34.02	31.50	32.32	32.32	-0.06%	2,243,400
Aug 26, 2026	35.28	35.86	32.28	32.34	32.34	-5.93%	1,801,800
Aug 25, 2026	31.70	35.00	31.70	34.38	34.38	5.72%	1,600,721
Aug 24, 2026	33.66	33.90	32.38	32.52	32.52	-4.13%	834,144
Aug 21, 2026	33.28	34.48	31.82	33.92	33.92	3.60%	1,410,877
Aug 20, 2026	31.50	34.36	30.56	32.74	32.74	9.87%	2,573,727
Aug 19, 2026	31.20	31.54	29.32	29.80	29.80	-4.49%	1,104,320
Aug 18, 2026	29.82	32.50	29.82	31.20	31.20	0.19%	734,667
Aug 17, 2026	29.56	31.50	29.54	31.14	31.14	0.97%	990,044
Aug 14, 2026	32.00	32.00	30.18	30.84	30.84	-1.85%	883,840
Aug 13, 2026	29.00	32.32	29.00	31.42	31.42	3.36%	1,436,367
Aug 12, 2026	30.78	31.18	29.34	30.40	30.40	-0.78%	1,394,132
Aug 11, 2026	31.86	32.58	30.64	30.64	30.64	-3.83%	1,673,792
Aug 10, 2026	30.90	32.48	30.02	31.86	31.86	6.56%	1,944,117
Aug 7, 2026	28.80	30.54	28.16	29.90	29.90	6.33%	1,570,937
Aug 6, 2026	27.68	28.34	26.86	28.12	28.12	1.59%	1,456,429
Aug 5, 2026	27.50	29.00	27.38	27.68	27.68	0.29%	929,601
Aug 4, 2026	27.40	28.74	27.32	27.60	27.60	1.85%	1,695,048
Aug 3, 2026	27.74	27.76	26.38	27.10	27.10	-2.31%	873,293
Jul 31, 2026	26.84	28.76	26.34	27.74	27.74	3.58%	2,553,716
Jul 30, 2026	28.60	28.60	26.14	26.78	26.78	-3.39%	1,896,921
Jul 29, 2026	29.80	29.80	26.60	27.72	27.72	-3.68%	4,057,804
Jul 28, 2026	33.00	34.70	28.50	28.78	28.78	-13.26%	3,977,940
Jul 27, 2026	34.70	35.02	32.56	33.18	33.18	-4.71%	822,854
Jul 24, 2026	35.28	36.30	33.88	34.82	34.82	-1.19%	1,700,668
Jul 23, 2026	36.70	36.82	35.00	35.24	35.24	-4.19%	1,816,201