HKG:2611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.10	13.53	12.93	13.06	13.06	1.32%	44,301,304
May 28, 2026	13.17	13.18	12.73	12.89	12.89	-2.13%	13,612,575
May 27, 2026	13.20	13.40	13.10	13.17	13.17	-0.23%	5,647,888
May 26, 2026	13.09	13.47	13.02	13.20	13.20	0.92%	9,671,271
May 22, 2026	13.35	13.35	13.06	13.08	13.08	-1.21%	7,700,800
May 21, 2026	13.20	13.85	13.13	13.24	13.24	0.30%	17,712,190
May 20, 2026	13.30	13.30	13.05	13.20	13.20	-1.35%	5,366,456
May 19, 2026	13.22	13.48	13.17	13.38	13.38	1.21%	8,391,407
May 18, 2026	13.31	13.34	13.09	13.22	13.22	-0.68%	7,991,096
May 15, 2026	13.41	13.44	13.18	13.31	13.31	-0.75%	9,430,696
May 14, 2026	13.52	13.54	13.27	13.41	13.41	-0.22%	9,430,773
May 13, 2026	13.59	13.65	13.22	13.44	13.44	-0.44%	12,513,208
May 12, 2026	13.68	13.82	13.44	13.50	13.50	-	9,550,874
May 11, 2026	13.44	13.57	13.05	13.50	13.50	0.37%	18,016,500
May 8, 2026	13.74	13.74	13.42	13.45	13.45	-1.82%	8,279,383
May 7, 2026	13.41	13.70	13.41	13.70	13.70	1.56%	8,492,278
May 6, 2026	13.33	13.69	13.26	13.49	13.49	1.81%	5,805,832
May 5, 2026	13.23	13.33	13.04	13.25	13.25	-0.45%	3,518,600
May 4, 2026	13.41	13.73	13.31	13.71	13.31	2.24%	2,552,338
Apr 30, 2026	13.60	13.84	13.37	13.41	13.02	-1.40%	9,197,936
Apr 29, 2026	13.37	13.65	13.32	13.60	13.20	1.87%	9,266,800
Apr 28, 2026	13.43	13.70	13.24	13.35	12.96	0.53%	10,980,000
Apr 27, 2026	13.55	13.73	13.20	13.28	12.89	-2.99%	17,910,620
Apr 24, 2026	13.83	13.84	13.48	13.69	13.29	-1.58%	6,116,621
Apr 23, 2026	14.28	14.28	13.81	13.91	13.50	-2.25%	8,486,400
Apr 22, 2026	14.12	14.37	14.08	14.23	13.82	0.14%	9,887,251
Apr 21, 2026	14.45	14.45	14.04	14.21	13.80	-1.46%	11,009,040
Apr 20, 2026	14.74	14.77	14.32	14.42	14.00	-0.76%	5,279,458
Apr 17, 2026	14.69	14.69	14.38	14.53	14.11	-1.09%	7,168,512
Apr 16, 2026	14.22	14.98	14.22	14.69	14.26	3.31%	12,713,280
Apr 15, 2026	14.50	14.50	14.19	14.22	13.81	-0.56%	3,697,055
Apr 14, 2026	14.30	14.50	14.13	14.30	13.88	0.63%	5,408,560
Apr 13, 2026	14.28	14.29	14.08	14.21	13.80	-0.49%	4,667,600
Apr 10, 2026	13.97	14.74	13.90	14.28	13.86	3.70%	16,101,680
Apr 9, 2026	13.90	14.02	13.68	13.77	13.37	-1.78%	5,849,848
Apr 8, 2026	13.85	14.18	13.78	14.02	13.61	2.71%	15,810,580
Apr 2, 2026	13.62	13.65	13.34	13.65	13.25	0.22%	6,760,147
Apr 1, 2026	13.63	13.80	13.50	13.62	13.22	1.79%	14,752,610
Mar 31, 2026	13.60	13.80	13.21	13.38	12.99	-1.62%	8,803,817
Mar 30, 2026	13.55	13.70	13.34	13.60	13.20	-0.15%	7,024,439
Mar 27, 2026	13.51	13.82	13.40	13.62	13.22	0.81%	7,807,292
Mar 26, 2026	14.16	14.16	13.47	13.51	13.12	-4.52%	12,436,710
Mar 25, 2026	13.97	14.20	13.90	14.15	13.74	2.09%	6,179,114
Mar 24, 2026	13.91	13.96	13.55	13.86	13.46	1.17%	12,952,770
Mar 23, 2026	14.10	14.10	13.56	13.70	13.30	-3.99%	19,739,340
Mar 20, 2026	14.36	14.46	14.12	14.27	13.85	-0.35%	13,243,340
Mar 19, 2026	14.40	14.41	14.20	14.32	13.90	-1.31%	4,834,488
Mar 18, 2026	14.74	14.84	14.45	14.51	14.09	-1.23%	5,026,891
Mar 17, 2026	14.34	14.98	14.31	14.69	14.26	2.73%	12,813,020
Mar 16, 2026	14.05	14.30	13.95	14.30	13.88	1.42%	6,760,055