HKG:2603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	17.60	18.56	17.60	17.80	17.80	-	1,928,000
Jun 24, 2026	16.30	18.68	16.10	17.80	17.80	8.87%	4,093,000
Jun 23, 2026	14.75	16.54	14.60	16.35	16.35	10.92%	3,500,500
Jun 22, 2026	15.28	15.48	14.40	14.74	14.74	-3.53%	1,861,000
Jun 18, 2026	15.41	16.03	14.87	15.28	15.28	-0.78%	2,884,500
Jun 17, 2026	14.49	15.68	14.30	15.40	15.40	6.28%	2,711,000
Jun 16, 2026	14.81	15.00	14.48	14.49	14.49	-2.16%	2,050,000
Jun 15, 2026	14.98	15.24	14.80	14.81	14.81	-1.13%	2,099,000
Jun 12, 2026	14.43	14.98	14.43	14.98	14.98	3.88%	2,343,500
Jun 11, 2026	14.38	14.68	14.20	14.42	14.42	0.28%	2,067,500
Jun 10, 2026	15.20	15.30	13.96	14.38	14.38	-5.39%	1,671,000
Jun 9, 2026	15.16	15.56	15.14	15.20	15.20	0.26%	2,432,500
Jun 8, 2026	15.77	15.77	15.00	15.16	15.16	-3.87%	1,955,500
Jun 5, 2026	16.05	16.19	15.49	15.77	15.77	-1.74%	1,948,500
Jun 4, 2026	16.46	16.60	15.84	16.05	16.05	-2.49%	1,875,000
Jun 3, 2026	16.35	16.60	16.15	16.46	16.46	0.67%	1,982,500
Jun 2, 2026	16.22	16.64	15.85	16.35	16.35	0.80%	2,167,000
Jun 1, 2026	15.42	16.50	15.20	16.22	16.22	5.19%	2,737,000
May 29, 2026	15.44	15.62	15.16	15.42	15.42	-0.13%	1,561,500
May 28, 2026	15.29	15.51	15.00	15.44	15.44	0.98%	2,009,500
May 27, 2026	15.80	15.86	15.26	15.29	15.29	-3.23%	1,994,500
May 26, 2026	15.90	15.96	15.57	15.80	15.80	-0.63%	1,921,500
May 22, 2026	14.78	15.96	14.78	15.90	15.90	7.58%	2,385,000
May 21, 2026	15.25	15.36	14.63	14.78	14.78	-3.08%	2,035,500
May 20, 2026	15.37	15.59	15.20	15.25	15.25	-0.78%	1,967,000
May 19, 2026	15.26	15.58	15.23	15.37	15.37	0.72%	1,958,000
May 18, 2026	16.08	16.08	15.03	15.26	15.26	-5.10%	2,230,000
May 15, 2026	16.52	16.65	16.00	16.08	16.08	-2.66%	1,930,500
May 14, 2026	16.96	17.17	16.08	16.52	16.52	-2.54%	1,704,500
May 13, 2026	15.80	17.28	15.56	16.95	16.95	7.28%	4,226,000
May 12, 2026	15.90	16.04	15.64	15.80	15.80	-0.63%	1,954,000
May 11, 2026	15.12	16.09	15.00	15.90	15.90	5.16%	3,526,500
May 8, 2026	15.02	15.35	14.82	15.12	15.12	0.67%	2,687,000
May 7, 2026	14.46	15.17	14.34	15.02	15.02	3.87%	3,206,500
May 6, 2026	14.58	14.99	14.24	14.46	14.46	-0.82%	3,437,000