HKG:2611 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.05	15.18	14.92	15.18	15.18	1.00%	9,759,732
Aug 21, 2026	14.80	15.09	14.73	15.03	15.03	1.90%	9,836,958
Aug 20, 2026	14.72	14.95	14.54	14.75	14.75	0.96%	10,785,316
Aug 19, 2026	14.50	14.80	14.46	14.61	14.61	1.32%	11,942,287
Aug 18, 2026	14.44	14.46	14.23	14.42	14.42	0.49%	4,692,865
Aug 17, 2026	14.29	14.46	14.24	14.35	14.35	0.77%	3,614,168
Aug 14, 2026	14.45	14.46	14.18	14.24	14.24	-1.25%	4,347,370
Aug 13, 2026	14.27	14.46	14.25	14.42	14.42	1.19%	6,021,398
Aug 12, 2026	14.26	14.26	14.06	14.25	14.25	0.49%	7,266,204
Aug 11, 2026	14.38	14.51	14.10	14.18	14.18	-2.00%	10,773,632
Aug 10, 2026	14.43	14.69	14.23	14.47	14.47	0.35%	12,118,247
Aug 7, 2026	14.39	14.45	14.23	14.42	14.42	0.42%	7,679,450
Aug 6, 2026	14.56	14.58	14.17	14.36	14.36	-1.85%	15,246,320
Aug 5, 2026	14.45	14.73	14.44	14.63	14.63	0.62%	10,720,790
Aug 4, 2026	14.74	14.74	14.40	14.54	14.54	-1.22%	6,542,874
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