HKG:2603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.87	13.87	12.62	12.80	12.80	-7.71%	1,354,000
Apr 1, 2026	14.04	14.30	13.74	13.87	13.87	-1.21%	1,526,500
Mar 31, 2026	14.34	14.61	13.99	14.04	14.04	-2.09%	1,456,000
Mar 30, 2026	14.58	14.62	14.28	14.34	14.34	-1.65%	1,406,000
Mar 27, 2026	14.17	14.72	14.04	14.58	14.58	2.89%	1,459,500
Mar 26, 2026	14.60	14.70	14.17	14.17	14.17	-2.95%	1,411,500
Mar 25, 2026	14.32	14.71	14.32	14.60	14.60	1.96%	1,381,500
Mar 24, 2026	14.00	14.54	13.95	14.32	14.32	2.29%	1,550,500
Mar 23, 2026	14.43	14.43	13.90	14.00	14.00	-2.98%	1,613,500
Mar 20, 2026	14.79	14.92	14.43	14.43	14.43	-2.43%	1,412,500
Mar 19, 2026	15.00	15.00	14.69	14.79	14.79	-1.40%	1,420,000
Mar 18, 2026	14.65	15.28	14.44	15.00	15.00	2.46%	1,394,500
Mar 17, 2026	15.20	15.28	14.64	14.64	14.64	-3.68%	1,354,500
Mar 16, 2026	15.43	15.65	15.17	15.20	15.20	-1.49%	1,369,000
Mar 13, 2026	16.13	16.22	15.40	15.43	15.43	-4.34%	1,404,000
Mar 12, 2026	15.90	16.39	15.87	16.13	16.13	1.45%	1,335,000
Mar 11, 2026	16.38	16.65	15.90	15.90	15.90	-2.93%	1,499,000
Mar 10, 2026	16.20	16.39	16.00	16.38	16.38	1.11%	1,440,500
Mar 9, 2026	15.71	16.36	15.32	16.20	16.20	2.86%	1,545,000
Mar 6, 2026	15.38	15.85	15.36	15.75	15.75	2.41%	1,420,500
Mar 5, 2026	15.24	15.76	15.19	15.38	15.38	0.92%	1,371,000
Mar 4, 2026	15.32	15.44	15.07	15.24	15.24	-0.52%	1,364,000
Mar 3, 2026	15.32	15.80	15.18	15.32	15.32	-	1,418,000
Mar 2, 2026	15.74	15.74	15.12	15.32	15.32	-2.85%	1,558,500
Feb 27, 2026	14.99	15.77	14.99	15.77	15.77	4.44%	1,439,000
Feb 26, 2026	14.86	15.16	14.83	15.10	15.10	1.62%	1,551,500
Feb 25, 2026	14.93	15.32	14.72	14.86	14.86	-0.47%	1,367,000
Feb 24, 2026	15.24	15.24	14.50	14.93	14.93	-3.18%	1,437,500
Feb 23, 2026	14.85	15.58	14.75	15.42	15.42	3.84%	1,360,000
Feb 20, 2026	14.75	14.86	14.55	14.85	14.85	0.68%	1,375,000
Feb 16, 2026	14.25	14.75	14.13	14.75	14.75	3.51%	714,000
Feb 13, 2026	14.30	14.69	14.14	14.25	14.25	-0.35%	1,589,500
Feb 12, 2026	14.21	14.53	14.02	14.30	14.30	0.78%	1,442,500
Feb 11, 2026	14.56	14.72	14.11	14.19	14.19	-2.54%	1,553,000
Feb 10, 2026	15.01	15.30	14.40	14.56	14.56	-3.00%	1,690,500
Feb 9, 2026	14.73	15.19	14.73	15.01	15.01	1.90%	1,455,500
Feb 6, 2026	14.95	15.11	14.44	14.73	14.73	-1.47%	1,572,500
Feb 5, 2026	14.96	15.50	14.85	14.95	14.95	-0.07%	1,328,000
Feb 4, 2026	15.14	15.27	14.79	14.96	14.96	-1.19%	1,359,500
Feb 3, 2026	15.20	15.40	14.80	15.14	15.14	0.07%	1,422,000
Feb 2, 2026	15.70	15.94	15.02	15.13	15.13	-3.88%	1,276,500
Jan 30, 2026	15.97	16.10	15.43	15.74	15.74	-1.44%	1,319,500
Jan 29, 2026	16.20	17.00	15.89	15.97	15.97	-1.96%	1,418,000
Jan 28, 2026	16.28	16.39	15.98	16.29	16.29	0.06%	1,340,000
Jan 27, 2026	15.45	16.56	15.04	16.28	16.28	5.37%	2,336,000
Jan 26, 2026	15.92	15.94	15.00	15.45	15.45	-2.83%	1,618,000
Jan 23, 2026	15.34	16.12	15.34	15.90	15.90	3.65%	1,403,000
Jan 22, 2026	14.79	15.50	14.78	15.34	15.34	3.72%	1,574,000
Jan 21, 2026	14.56	14.98	14.29	14.79	14.79	1.65%	1,562,500
Jan 20, 2026	15.23	15.73	14.46	14.55	14.55	0.34%	2,816,000