HKG:2595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.50	49.56	42.38	42.78	42.78	-11.06%	3,387,546
Apr 27, 2026	51.25	52.90	47.82	48.10	48.10	-2.75%	969,957
Apr 24, 2026	45.12	51.50	44.02	49.46	49.46	9.28%	2,980,134
Apr 23, 2026	47.90	47.90	44.52	45.26	45.26	-2.88%	1,193,074
Apr 22, 2026	44.26	47.20	43.02	46.60	46.60	5.91%	1,396,964
Apr 21, 2026	45.00	45.50	43.50	44.00	44.00	-2.00%	1,182,935
Apr 20, 2026	46.04	46.48	44.06	44.90	44.90	-1.41%	858,175
Apr 17, 2026	49.60	50.05	44.50	45.54	45.54	-7.63%	1,940,697
Apr 16, 2026	48.80	50.00	46.90	49.30	49.30	0.94%	2,311,087
Apr 15, 2026	48.50	50.90	45.74	48.84	48.84	6.22%	5,664,267
Apr 14, 2026	43.00	48.36	42.04	45.98	45.98	17.18%	6,782,731
Apr 13, 2026	39.26	40.20	38.68	39.24	39.24	-0.05%	1,965,184
Apr 10, 2026	38.76	39.70	37.32	39.26	39.26	1.19%	1,569,197
Apr 9, 2026	36.50	39.80	35.76	38.80	38.80	9.05%	2,612,673
Apr 8, 2026	37.76	37.76	35.10	35.58	35.58	-2.52%	1,018,881
Apr 2, 2026	37.86	37.86	35.04	36.50	36.50	-1.30%	1,678,418
Apr 1, 2026	33.00	38.26	33.00	36.98	36.98	10.65%	6,060,942
Mar 31, 2026	32.00	33.76	31.60	33.42	33.42	5.96%	2,403,947
Mar 30, 2026	32.56	33.58	31.50	31.54	31.54	-3.31%	1,535,073
Mar 27, 2026	30.00	33.04	30.00	32.62	32.62	4.35%	2,903,408
Mar 26, 2026	32.64	33.38	29.88	31.26	31.26	-2.31%	2,793,090
Mar 25, 2026	28.10	32.00	27.52	32.00	32.00	13.88%	7,610,418
Mar 24, 2026	28.26	28.80	27.32	28.10	28.10	0.93%	2,978,900
Mar 23, 2026	27.70	28.72	26.84	27.84	27.84	-3.80%	4,291,900
Mar 20, 2026	27.70	33.72	26.04	28.94	28.94	11.31%	11,596,000
Mar 19, 2026	26.80	28.02	25.90	26.00	26.00	-8.26%	2,506,400
Mar 18, 2026	28.42	30.48	26.68	28.34	28.34	4.04%	5,225,179
Mar 17, 2026	28.20	28.60	27.02	27.24	27.24	-3.40%	3,050,900
Mar 16, 2026	31.50	31.58	27.14	28.20	28.20	-4.15%	3,899,960
Mar 13, 2026	30.72	31.80	29.02	29.42	29.42	-5.22%	1,100,000
Mar 12, 2026	33.12	35.50	30.40	31.04	31.04	-7.29%	2,209,600
Mar 11, 2026	33.58	35.28	32.80	33.48	33.48	2.07%	2,557,839
Mar 10, 2026	30.02	38.54	30.02	32.80	32.80	8.18%	9,097,011
Mar 9, 2026	26.68	31.66	25.46	30.32	30.32	20.80%	6,309,112
Mar 6, 2026	24.96	25.60	23.52	25.10	25.10	7.91%	1,074,800
Mar 5, 2026	23.50	25.00	23.22	23.26	23.26	-1.02%	672,605
Mar 4, 2026	25.04	25.04	23.28	23.50	23.50	-6.15%	911,000
Mar 3, 2026	27.16	27.46	24.50	25.04	25.04	-7.53%	978,688
Mar 2, 2026	27.38	28.88	27.08	27.08	27.08	-1.17%	428,152
Feb 27, 2026	27.68	28.84	27.40	27.40	27.40	-1.01%	1,821,600
Feb 26, 2026	27.80	28.20	27.68	27.68	27.68	-1.35%	236,000
Feb 25, 2026	28.60	29.30	28.06	28.06	28.06	-2.97%	407,100
Feb 24, 2026	29.50	30.04	28.52	28.92	28.92	-4.49%	390,536
Feb 23, 2026	28.50	30.50	28.50	30.28	30.28	5.43%	311,900
Feb 20, 2026	30.06	30.74	28.32	28.72	28.72	-4.01%	538,950
Feb 16, 2026	30.12	32.36	29.30	29.92	29.92	-0.99%	397,005
Feb 13, 2026	29.80	31.10	29.12	30.22	30.22	-2.95%	760,008
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