HKG:2603 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	14.62	14.68	14.08	14.58	14.58	-0.27%	1,495,500
May 4, 2026	14.91	15.12	14.34	14.62	14.62	-1.97%	1,380,000
Apr 30, 2026	14.43	15.29	14.43	15.12	14.91	4.78%	3,512,000
Apr 29, 2026	14.05	14.58	13.90	14.43	14.23	2.70%	1,928,500
Apr 28, 2026	14.18	14.49	14.05	14.05	13.86	-0.64%	1,601,500
Apr 27, 2026	13.86	14.19	13.63	14.14	13.95	2.02%	1,667,500
Apr 24, 2026	13.86	14.23	13.60	13.86	13.67	0.36%	1,602,000
Apr 23, 2026	14.10	14.10	13.26	13.81	13.62	2.75%	1,767,500
Apr 22, 2026	13.12	13.68	13.11	13.44	13.26	2.44%	1,741,000
Apr 21, 2026	13.64	13.64	12.85	13.12	12.94	-3.10%	1,977,500
Apr 20, 2026	13.65	15.09	13.41	13.54	13.36	-0.81%	8,891,000
Apr 17, 2026	13.26	13.80	13.10	13.65	13.46	2.94%	1,533,000
Apr 16, 2026	12.88	13.69	12.85	13.26	13.08	2.95%	1,584,500
Apr 15, 2026	12.86	13.04	12.78	12.88	12.70	0.16%	1,571,500
Apr 14, 2026	13.02	13.20	12.80	12.86	12.69	-1.23%	2,015,000
Apr 13, 2026	13.08	13.13	12.58	13.02	12.84	-0.46%	1,576,500
Apr 10, 2026	13.14	13.30	13.00	13.08	12.90	-0.46%	1,585,500
Apr 9, 2026	13.42	13.49	12.88	13.14	12.96	-2.09%	1,551,000
Apr 8, 2026	12.90	13.65	12.90	13.42	13.24	4.84%	1,667,500
Apr 2, 2026	13.87	13.87	12.62	12.80	12.63	-7.71%	1,354,000
Apr 1, 2026	14.04	14.30	13.74	13.87	13.68	-1.21%	1,526,500
Mar 31, 2026	14.34	14.61	13.99	14.04	13.85	-2.09%	1,456,000
Mar 30, 2026	14.58	14.62	14.28	14.34	14.14	-1.65%	1,406,000
Mar 27, 2026	14.17	14.72	14.04	14.58	14.38	2.89%	1,459,500
Mar 26, 2026	14.60	14.70	14.17	14.17	13.98	-2.95%	1,411,500
Mar 25, 2026	14.32	14.71	14.32	14.60	14.40	1.96%	1,381,500
Mar 24, 2026	14.00	14.54	13.95	14.32	14.13	2.29%	1,550,500
Mar 23, 2026	14.43	14.43	13.90	14.00	13.81	-2.98%	1,613,500
Mar 20, 2026	14.79	14.92	14.43	14.43	14.23	-2.43%	1,412,500
Mar 19, 2026	15.00	15.00	14.69	14.79	14.59	-1.40%	1,420,000
Mar 18, 2026	14.65	15.28	14.44	15.00	14.80	2.46%	1,394,500
Mar 17, 2026	15.20	15.28	14.64	14.64	14.44	-3.68%	1,354,500