HKG:2617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	70.75	71.80	69.05	70.10	70.10	1.23%	1,361,000
Apr 1, 2026	67.90	72.00	66.40	69.25	69.25	4.14%	2,775,162
Mar 31, 2026	70.10	72.55	66.50	66.50	66.50	-4.45%	1,499,000
Mar 30, 2026	70.00	71.55	68.00	69.60	69.60	-0.43%	819,100
Mar 27, 2026	66.75	71.85	65.70	69.90	69.90	4.72%	2,175,000
Mar 26, 2026	69.95	71.00	66.10	66.75	66.75	-3.05%	740,500
Mar 25, 2026	70.00	70.85	68.25	68.85	68.85	-1.08%	891,000
Mar 24, 2026	69.45	72.35	67.80	69.60	69.60	2.81%	1,771,595
Mar 23, 2026	67.30	70.50	65.15	67.70	67.70	-1.31%	1,553,000
Mar 20, 2026	73.45	73.95	67.00	68.60	68.60	-4.99%	1,301,000
Mar 19, 2026	72.70	75.55	71.10	72.20	72.20	0.28%	1,677,000
Mar 18, 2026	73.10	77.10	71.10	72.00	72.00	-	2,024,500
Mar 17, 2026	78.15	78.15	72.00	72.00	72.00	-6.07%	1,857,000
Mar 16, 2026	77.20	80.80	75.75	76.65	76.65	-	1,725,600
Mar 13, 2026	75.50	83.50	73.15	76.65	76.65	1.66%	6,346,300
Mar 12, 2026	76.80	78.60	73.35	75.40	75.40	-1.76%	2,070,000