HKG:2595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	23.30	24.40	22.82	23.96	23.96	6.39%	1,669,554
Nov 9, 2026	23.40	23.40	22.32	22.52	22.52	3.30%	1,313,800
Nov 6, 2026	23.24	23.24	21.66	21.80	21.80	-8.33%	1,979,400
Nov 5, 2026	21.38	24.48	21.00	23.78	23.78	11.23%	4,175,000
Nov 4, 2026	19.00	21.44	18.58	21.38	21.38	13.97%	4,159,037
Nov 3, 2026	20.70	20.70	17.58	18.76	18.76	-9.63%	9,517,091
Nov 2, 2026	22.92	22.92	20.34	20.76	20.76	-7.73%	5,599,583
Oct 30, 2026	25.16	25.48	22.50	22.50	22.50	-9.86%	4,361,400
Oct 29, 2026	27.50	27.50	24.62	24.96	24.96	-7.07%	4,271,520
Oct 28, 2026	27.20	28.00	26.42	26.86	26.86	-1.25%	2,506,200
Oct 27, 2026	28.88	28.88	26.74	27.20	27.20	-3.13%	1,423,764
Oct 26, 2026	30.00	30.74	27.38	28.08	28.08	-6.34%	3,952,800
Oct 23, 2026	29.50	30.40	27.80	29.98	29.98	1.63%	2,807,369
Oct 22, 2026	31.10	31.10	28.56	29.50	29.50	-4.22%	5,560,700
Oct 21, 2026	30.06	30.98	29.50	30.80	30.80	3.70%	4,356,450
Oct 20, 2026	28.00	30.28	27.40	29.70	29.70	6.60%	7,586,628
Oct 16, 2026	28.12	29.60	27.70	27.86	27.86	2.50%	6,063,168
Oct 15, 2026	26.34	28.54	25.48	27.18	27.18	3.19%	6,267,600
Oct 14, 2026	27.00	27.08	26.00	26.34	26.34	-2.44%	2,015,200
Oct 13, 2026	27.08	27.08	25.22	27.00	27.00	-2.17%	2,538,185
Oct 12, 2026	28.36	29.58	27.44	27.60	27.60	-3.50%	2,740,509
Oct 9, 2026	29.00	29.36	26.56	28.60	28.60	1.56%	3,836,800
Oct 8, 2026	31.60	32.90	27.74	28.16	28.16	-12.16%	6,586,200
Oct 7, 2026	31.20	33.42	31.20	32.06	32.06	-3.43%	380,787
Oct 6, 2026	31.68	33.20	31.58	33.20	33.20	5.46%	337,000
Oct 5, 2026	31.24	32.10	30.82	31.48	31.48	-1.44%	509,872
Oct 2, 2026	32.78	32.78	31.32	31.94	31.94	-3.21%	617,969
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