HKG:2603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	12.10	12.10	12.10	12.10	12.10	-	1,662,000
Oct 7, 2026	12.00	12.15	11.91	12.10	12.10	0.75%	1,661,500
Oct 6, 2026	11.90	12.18	11.90	12.01	12.01	0.92%	1,820,000
Oct 5, 2026	11.93	12.06	11.80	11.90	11.90	-0.25%	1,503,000
Oct 2, 2026	12.34	12.34	11.93	11.93	11.93	-3.48%	1,703,500
Sep 30, 2026	12.18	12.56	12.15	12.36	12.36	1.31%	2,775,500
Sep 29, 2026	11.80	12.35	11.80	12.20	12.20	3.13%	2,688,000
Sep 28, 2026	11.90	12.15	11.68	11.83	11.83	1.98%	2,685,500
Sep 25, 2026	11.85	11.85	11.36	11.60	11.60	-2.27%	1,720,500
Sep 24, 2026	12.10	12.31	11.78	11.87	11.87	-2.06%	2,188,000
Sep 23, 2026	12.70	12.85	11.96	12.12	12.12	-4.79%	2,129,000
Sep 22, 2026	12.90	13.08	12.55	12.73	12.73	-1.39%	2,139,500
Sep 21, 2026	12.75	13.16	12.73	12.91	12.91	1.25%	2,393,500
Sep 18, 2026	12.64	12.75	12.50	12.75	12.75	2.57%	2,620,000
Sep 17, 2026	12.55	12.69	12.30	12.43	12.43	-1.11%	2,045,500
Sep 16, 2026	12.55	12.70	12.52	12.57	12.57	-	2,095,000
Sep 15, 2026	12.60	12.80	12.37	12.57	12.57	-0.63%	2,154,500
Sep 14, 2026	12.70	12.86	12.60	12.65	12.65	-0.78%	2,163,000
Sep 11, 2026	12.90	12.95	12.55	12.75	12.75	-1.16%	2,247,000
Sep 10, 2026	12.80	12.98	12.71	12.90	12.90	0.78%	2,416,500
Sep 9, 2026	12.96	13.24	12.64	12.80	12.80	-2.14%	2,089,500
Sep 8, 2026	12.60	13.21	12.55	13.08	13.08	3.40%	2,664,000
Sep 7, 2026	12.79	12.84	12.52	12.65	12.65	-1.79%	2,196,000
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