HKG:2611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.91	14.93	14.50	14.72	14.72	-1.41%	8,482,355
Jul 31, 2026	15.01	15.18	14.88	14.93	14.93	-0.99%	6,027,975
Jul 30, 2026	15.00	15.15	14.77	15.08	15.08	-0.13%	6,563,656
Jul 29, 2026	15.00	15.15	14.90	15.10	15.10	2.10%	5,610,400
Jul 28, 2026	15.25	15.25	14.73	14.79	14.79	-2.25%	10,147,648
Jul 27, 2026	15.30	15.43	15.11	15.13	15.13	-0.72%	4,969,499
Jul 24, 2026	15.26	15.31	15.00	15.24	15.24	-0.26%	9,359,422
Jul 23, 2026	15.05	15.50	14.96	15.28	15.28	1.87%	11,937,626
Jul 22, 2026	15.23	15.23	14.83	15.00	15.00	-1.12%	9,701,277
Jul 21, 2026	14.91	15.25	14.80	15.17	15.17	2.71%	9,199,122
Jul 20, 2026	15.03	15.30	14.70	14.77	14.77	-0.67%	15,213,874
Jul 17, 2026	15.03	15.23	14.70	14.87	14.87	-1.06%	14,904,990
Jul 16, 2026	15.12	15.30	15.02	15.03	15.03	-0.73%	8,706,816
Jul 15, 2026	14.65	15.30	14.56	15.14	15.14	3.84%	15,107,577
Jul 14, 2026	14.55	14.63	14.15	14.58	14.58	-0.82%	11,552,857
Jul 13, 2026	14.74	15.05	14.59	14.70	14.70	0.41%	12,401,445
Jul 10, 2026	14.88	15.06	14.59	14.64	14.64	-2.07%	11,695,652
Jul 9, 2026	15.00	15.07	14.58	14.95	14.95	0.07%	10,693,830
Jul 8, 2026	15.05	15.10	14.82	14.94	14.94	0.20%	10,245,712
Jul 7, 2026	15.31	15.35	14.68	14.91	14.91	-3.24%	17,352,380
Jul 6, 2026	16.21	16.30	15.01	15.41	15.41	1.05%	23,725,230
Jul 3, 2026	14.96	15.33	14.93	15.25	15.25	2.49%	9,686,416
Jul 2, 2026	15.14	15.39	14.75	14.88	14.88	0.20%	15,502,449
Jun 30, 2026	14.55	14.93	14.53	14.85	14.85	2.20%	15,379,814
Jun 29, 2026	14.22	14.67	14.21	14.53	14.53	1.54%	10,622,764
Jun 26, 2026	14.69	14.82	14.05	14.31	14.31	-3.38%	20,786,728
Jun 25, 2026	14.55	15.10	14.32	14.81	14.81	1.02%	19,391,243
Jun 24, 2026	15.02	15.32	14.59	14.66	14.66	-2.85%	12,167,208
Jun 23, 2026	15.38	15.76	15.01	15.09	15.09	-2.33%	16,939,193
Jun 22, 2026	14.52	15.64	14.37	15.45	15.45	5.17%	29,575,252
Jun 18, 2026	15.00	15.14	14.54	14.69	14.69	-2.07%	21,196,000
Jun 17, 2026	15.30	15.41	14.93	15.00	15.00	-1.83%	8,116,020
Jun 16, 2026	14.91	15.30	14.86	15.28	15.28	2.62%	10,599,895
Jun 15, 2026	14.90	15.35	14.78	14.89	14.89	1.92%	17,098,254
Jun 12, 2026	14.43	14.88	14.21	14.61	14.61	3.03%	15,408,980
Jun 11, 2026	14.57	14.57	13.90	14.18	14.18	-0.49%	10,661,310
Jun 10, 2026	14.00	14.50	13.88	14.25	14.25	1.79%	13,192,850
Jun 9, 2026	13.96	14.20	13.73	14.00	14.00	-0.50%	25,820,200
Jun 8, 2026	13.84	14.15	13.66	14.07	14.07	1.66%	10,620,975
Jun 5, 2026	14.01	14.13	13.84	13.84	13.84	-1.21%	8,091,483
Jun 4, 2026	14.31	14.36	13.89	14.01	14.01	-2.10%	8,834,976
Jun 3, 2026	14.49	14.60	14.24	14.31	14.31	-1.38%	10,096,090
Jun 2, 2026	13.74	14.63	13.67	14.51	14.51	6.53%	33,021,060
Jun 1, 2026	13.15	13.75	12.76	13.62	13.62	4.29%	22,611,880
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