HKG:2595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	34.34	36.00	31.00	31.30	31.30	-8.26%	2,129,167
May 29, 2026	33.98	34.44	31.46	34.12	34.12	3.39%	2,453,411
May 28, 2026	34.86	34.90	32.82	33.00	33.00	-2.42%	858,297
May 27, 2026	34.46	34.46	31.54	33.82	33.82	4.84%	1,452,111
May 26, 2026	32.98	34.24	31.04	32.26	32.26	-3.70%	1,083,955
May 22, 2026	34.70	35.34	33.00	33.50	33.50	-5.37%	943,169
May 21, 2026	37.00	37.00	33.90	35.40	35.40	-2.75%	1,868,338
May 20, 2026	34.22	36.78	34.22	36.40	36.40	6.37%	1,300,239
May 19, 2026	34.44	35.70	33.52	34.22	34.22	-0.64%	614,569
May 18, 2026	35.84	35.84	33.54	34.44	34.44	-3.58%	878,049
May 15, 2026	36.16	36.18	34.34	35.72	35.72	-1.11%	848,934
May 14, 2026	37.30	37.76	35.36	36.12	36.12	-2.11%	478,705
May 13, 2026	39.50	39.50	36.56	36.90	36.90	-3.96%	1,370,024
May 12, 2026	41.48	41.48	38.06	38.42	38.42	-4.62%	554,223
May 11, 2026	41.06	43.60	36.38	40.28	40.28	-3.64%	2,522,772
May 8, 2026	40.82	42.54	40.42	41.80	41.80	2.55%	1,151,334
May 7, 2026	40.72	42.64	40.16	40.76	40.76	0.10%	643,077
May 6, 2026	40.66	42.78	38.98	40.72	40.72	-1.40%	2,226,842
May 5, 2026	41.12	41.94	40.80	41.30	41.30	-0.63%	133,224
May 4, 2026	43.14	43.14	40.50	41.56	41.56	-3.66%	514,931
Apr 30, 2026	42.40	44.30	41.44	43.14	43.14	1.94%	1,267,615
Apr 29, 2026	42.78	42.78	39.38	42.32	42.32	-1.08%	3,115,694
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