HKG:2617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.18	29.22	27.40	28.30	28.30	0.28%	1,598,500
Jun 17, 2026	30.40	30.40	28.14	28.22	28.22	-5.56%	1,386,050
Jun 16, 2026	32.00	32.00	29.28	29.88	29.88	-5.50%	1,495,450
Jun 15, 2026	32.48	32.90	31.46	31.62	31.62	-1.62%	908,000
Jun 12, 2026	33.78	33.78	32.14	32.14	32.14	-2.31%	1,252,134
Jun 11, 2026	33.20	33.36	31.40	32.90	32.90	0.92%	988,000
Jun 10, 2026	32.00	32.70	30.34	32.60	32.60	1.94%	1,748,000
Jun 9, 2026	34.50	34.50	31.62	31.98	31.98	-4.14%	1,179,270
Jun 8, 2026	31.58	36.10	30.56	33.36	33.36	5.64%	4,356,080
Jun 5, 2026	34.30	35.56	31.58	31.58	31.58	-7.06%	2,534,000
Jun 4, 2026	35.60	36.18	33.90	33.98	33.98	-3.25%	1,091,000
Jun 3, 2026	36.36	37.98	35.10	35.12	35.12	-3.30%	1,557,500
Jun 2, 2026	36.30	36.66	35.00	36.32	36.32	1.28%	957,500
Jun 1, 2026	36.06	36.94	34.68	35.86	35.86	2.40%	1,511,000
May 29, 2026	36.38	38.72	34.56	35.02	35.02	-3.74%	2,852,340
May 28, 2026	38.90	39.52	36.00	36.38	36.38	-5.99%	1,362,300
May 27, 2026	43.92	43.92	38.68	38.70	38.70	-4.73%	3,302,500
May 26, 2026	42.86	43.60	40.52	40.62	40.62	-5.18%	1,016,000
May 22, 2026	44.14	44.14	42.20	42.84	42.84	-0.83%	764,500
May 21, 2026	45.04	45.68	43.00	43.20	43.20	-4.00%	799,000
May 20, 2026	46.64	47.88	45.00	45.00	45.00	-3.43%	898,000
May 19, 2026	47.38	53.80	45.24	46.60	46.60	-6.43%	3,338,900
May 18, 2026	48.06	52.25	47.16	49.80	49.80	2.51%	2,518,000
May 15, 2026	49.46	49.46	47.20	48.58	48.58	-	1,058,000
May 14, 2026	49.74	51.15	48.18	48.58	48.58	-2.29%	1,035,000
May 13, 2026	53.00	53.45	49.72	49.72	49.72	-5.92%	1,549,500
May 12, 2026	55.30	56.70	52.20	52.85	52.85	-5.12%	1,634,016
May 11, 2026	55.40	59.00	52.30	55.70	55.70	0.91%	3,632,500
May 8, 2026	47.64	58.80	47.40	55.20	55.20	15.82%	10,743,410
May 7, 2026	49.82	49.82	47.22	47.66	47.66	-1.85%	1,188,000
May 6, 2026	51.30	51.30	48.42	48.56	48.56	-6.62%	1,128,000
May 5, 2026	52.20	52.35	51.25	52.00	52.00	-2.44%	44,000
May 4, 2026	52.50	54.40	51.70	53.30	53.30	3.29%	79,200
Apr 30, 2026	54.75	55.00	51.60	51.60	51.60	-5.67%	1,201,000
Apr 29, 2026	56.85	57.75	54.40	54.70	54.70	-2.84%	1,039,500
Apr 28, 2026	58.95	61.85	56.10	56.30	56.30	-2.00%	3,013,300
Apr 27, 2026	58.60	59.30	57.45	57.45	57.45	-1.96%	635,500
Apr 24, 2026	59.85	60.35	58.55	58.60	58.60	-1.84%	879,000
Apr 23, 2026	60.35	62.30	59.10	59.70	59.70	-1.08%	1,146,000
Apr 22, 2026	63.00	63.00	60.15	60.35	60.35	-5.04%	1,292,000
Apr 21, 2026	67.95	68.75	63.55	63.55	63.55	-6.68%	1,753,500
Apr 20, 2026	70.00	71.40	67.80	68.10	68.10	-1.59%	765,000
Apr 17, 2026	69.60	70.20	68.30	69.20	69.20	-0.57%	475,410
Apr 16, 2026	70.35	71.60	68.80	69.60	69.60	-1.00%	821,500
Apr 15, 2026	67.50	73.35	65.65	70.30	70.30	1.08%	2,408,000
Apr 14, 2026	72.00	72.00	68.85	69.55	69.55	-0.93%	638,500
Apr 13, 2026	66.60	70.95	66.60	70.20	70.20	2.33%	914,500
Apr 10, 2026	71.90	73.50	68.30	68.60	68.60	-3.72%	1,095,000
Apr 9, 2026	73.30	73.70	70.75	71.25	71.25	-2.06%	651,500
Apr 8, 2026	73.35	73.35	70.00	72.75	72.75	3.78%	1,138,028