HKG:2603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.80	13.22	12.80	12.88	12.88	-	2,467,500
Sep 3, 2026	12.52	13.13	12.52	12.88	12.88	1.82%	2,328,500
Sep 2, 2026	12.70	12.80	12.34	12.65	12.65	0.56%	2,316,500
Sep 1, 2026	12.55	12.82	12.51	12.58	12.58	0.08%	3,032,500
Aug 31, 2026	12.75	12.83	12.47	12.57	12.57	-1.64%	2,258,000
Aug 28, 2026	12.55	12.90	12.50	12.78	12.78	1.59%	2,460,000
Aug 27, 2026	12.43	12.91	12.43	12.58	12.58	1.13%	2,353,000
Aug 26, 2026	12.20	12.56	12.10	12.44	12.44	1.72%	2,474,000
Aug 25, 2026	12.15	12.38	12.04	12.23	12.23	0.66%	2,559,000
Aug 24, 2026	12.28	12.28	11.90	12.15	12.15	-1.06%	2,488,000
Aug 21, 2026	12.01	12.34	11.86	12.28	12.28	2.33%	2,864,000
Aug 20, 2026	12.05	12.18	11.88	12.00	12.00	-	2,516,500
Aug 19, 2026	12.20	12.68	11.82	12.00	12.00	-2.04%	2,495,000
Aug 18, 2026	12.60	12.80	12.21	12.25	12.25	-2.93%	2,323,500
Aug 17, 2026	12.31	12.70	12.31	12.62	12.62	2.52%	2,699,000
Aug 14, 2026	12.30	12.52	12.25	12.31	12.31	0.08%	2,359,000
Aug 13, 2026	12.90	13.14	12.27	12.30	12.30	-4.65%	2,106,500
Aug 12, 2026	12.48	13.05	12.40	12.90	12.90	3.95%	2,764,500
Aug 11, 2026	12.70	12.75	12.21	12.41	12.41	-2.28%	2,309,500
Aug 10, 2026	12.70	12.78	12.45	12.70	12.70	-	2,640,000
Aug 7, 2026	13.00	13.10	12.62	12.70	12.70	-2.31%	2,328,000
Aug 6, 2026	13.30	13.37	12.86	13.00	13.00	-0.08%	2,306,000
Aug 5, 2026	13.40	13.60	12.91	13.01	13.01	-3.13%	2,171,000
Aug 4, 2026	13.15	13.49	12.78	13.43	13.43	1.28%	2,369,000
Aug 3, 2026	12.01	13.46	11.90	13.26	13.26	9.23%	3,907,500
Jul 31, 2026	12.10	12.38	11.95	12.14	12.14	0.08%	2,520,000
Jul 30, 2026	12.11	12.29	11.93	12.13	12.13	0.17%	2,561,000
Jul 29, 2026	12.12	12.40	11.89	12.11	12.11	-0.08%	2,629,000
Jul 28, 2026	12.17	12.39	11.91	12.12	12.12	-0.41%	2,470,500
Jul 27, 2026	11.99	12.29	11.51	12.17	12.17	2.87%	2,809,500
Jul 24, 2026	12.00	12.32	11.62	11.83	11.83	-3.03%	2,487,500
Jul 23, 2026	12.42	12.63	12.12	12.20	12.20	-1.77%	2,727,500
Jul 22, 2026	13.39	13.39	12.32	12.42	12.42	-7.24%	2,178,500
Jul 21, 2026	12.50	13.44	12.11	13.39	13.39	9.04%	3,616,500
Jul 20, 2026	14.08	14.10	12.25	12.28	12.28	-12.78%	3,603,500
Jul 17, 2026	15.36	15.59	14.06	14.08	14.08	-9.16%	1,837,000
Jul 16, 2026	14.31	16.65	14.31	15.50	15.50	5.08%	3,218,500
Jul 15, 2026	14.30	15.16	14.28	14.75	14.75	2.57%	2,871,500
Jul 14, 2026	14.10	14.65	13.85	14.38	14.38	1.84%	2,268,000
Jul 13, 2026	14.14	14.53	13.30	14.12	14.12	-0.07%	2,182,000
Jul 10, 2026	15.90	15.97	14.00	14.13	14.13	-9.71%	2,295,500
Jul 9, 2026	15.00	15.98	14.74	15.65	15.65	3.16%	2,412,500
Jul 8, 2026	15.80	16.22	15.00	15.17	15.17	-4.11%	2,102,000
Jul 7, 2026	16.20	16.62	15.62	15.82	15.82	0.06%	2,380,500
Jul 6, 2026	15.90	16.20	15.67	15.81	15.81	-0.75%	2,078,500
Jul 3, 2026	16.90	16.99	15.80	15.93	15.93	-5.80%	1,562,500
Jul 2, 2026	16.99	17.46	16.78	16.91	16.91	-0.47%	1,838,500
Jun 30, 2026	17.05	17.16	16.53	16.99	16.99	-0.35%	2,103,500
Jun 29, 2026	17.60	17.78	16.70	17.05	17.05	-2.85%	1,829,000
Jun 26, 2026	17.80	17.97	16.82	17.55	17.55	-1.40%	1,723,500