HKG:2595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	37.32	38.34	36.10	36.78	36.78	-1.45%	1,494,646
Jul 21, 2026	35.62	38.34	35.30	37.32	37.32	3.32%	1,549,059
Jul 20, 2026	35.86	38.38	33.06	36.12	36.12	1.18%	3,928,807
Jul 17, 2026	39.18	39.56	35.00	35.70	35.70	-8.56%	3,110,238
Jul 16, 2026	39.86	42.52	38.88	39.04	39.04	-7.92%	1,884,091
Jul 15, 2026	38.42	44.26	38.26	42.40	42.40	10.36%	7,060,541
Jul 14, 2026	38.24	38.90	36.14	38.42	38.42	0.47%	1,163,699
Jul 13, 2026	40.36	40.36	37.20	38.24	38.24	-0.31%	2,078,319
Jul 10, 2026	35.98	40.98	35.00	38.36	38.36	6.56%	4,059,965
Jul 9, 2026	33.00	36.96	31.80	36.00	36.00	9.22%	6,990,146
Jul 8, 2026	34.00	35.16	32.46	32.96	32.96	-3.51%	2,971,979
Jul 7, 2026	34.18	38.38	32.52	34.16	34.16	-0.06%	6,374,625
Jul 6, 2026	32.00	38.00	30.54	34.18	34.18	12.21%	7,495,355
Jul 3, 2026	30.68	31.34	29.10	30.46	30.46	1.26%	2,639,989
Jul 2, 2026	31.80	34.00	29.70	30.08	30.08	2.17%	2,715,337
Jun 30, 2026	27.10	30.24	26.46	29.44	29.44	8.24%	2,109,932
Jun 29, 2026	24.30	28.66	23.68	27.20	27.20	11.93%	2,272,988
Jun 26, 2026	26.06	26.06	23.18	24.30	24.30	-4.71%	2,661,425