HKG:2595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	27.50	27.94	24.96	25.50	25.50	-7.27%	1,774,866
Jun 24, 2026	26.80	27.72	26.80	27.50	27.50	3.15%	775,859
Jun 23, 2026	27.72	28.60	26.44	26.66	26.66	-4.10%	685,861
Jun 22, 2026	28.80	28.80	26.42	27.80	27.80	-2.87%	1,045,990
Jun 18, 2026	27.96	29.50	27.80	28.62	28.62	-0.28%	860,014
Jun 17, 2026	28.08	29.30	27.94	28.70	28.70	2.21%	783,996
Jun 16, 2026	29.80	29.80	27.68	28.08	28.08	-2.16%	1,314,769
Jun 15, 2026	28.04	29.82	27.28	28.70	28.70	2.57%	1,270,375
Jun 12, 2026	31.48	31.46	27.98	27.98	27.98	-7.78%	3,612,838
Jun 11, 2026	29.96	30.80	27.94	30.34	30.34	5.64%	1,917,988
Jun 10, 2026	30.98	30.48	28.50	28.72	28.72	-2.31%	1,157,440
Jun 9, 2026	30.40	31.44	28.60	29.40	29.40	-2.00%	1,497,617
Jun 8, 2026	28.10	30.44	28.10	30.00	30.00	2.11%	1,913,296
Jun 5, 2026	29.26	30.22	28.10	29.38	29.38	0.27%	1,124,151
Jun 4, 2026	28.92	29.74	28.58	29.30	29.30	-	744,338
Jun 3, 2026	30.46	30.46	28.80	29.30	29.30	-3.81%	1,280,939
Jun 2, 2026	30.00	32.04	29.52	30.46	30.46	-2.68%	1,108,010
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