HKG:2617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.92	10.18	9.68	9.95	9.95	1.95%	4,558,500
Jul 30, 2026	9.87	10.07	9.61	9.76	9.76	-1.11%	3,653,000
Jul 29, 2026	9.99	10.06	9.75	9.87	9.87	0.92%	2,703,500
Jul 28, 2026	10.30	10.41	9.67	9.78	9.78	-5.14%	3,813,000
Jul 27, 2026	10.00	10.45	10.00	10.31	10.31	1.18%	4,013,252
Jul 24, 2026	10.92	10.92	10.17	10.19	10.19	-5.56%	3,831,217
Jul 23, 2026	11.03	11.03	10.58	10.79	10.79	-1.01%	4,704,846
Jul 22, 2026	10.84	11.56	10.61	10.90	10.90	2.25%	10,106,700
Jul 21, 2026	10.19	10.85	9.90	10.66	10.66	4.51%	7,908,500
Jul 20, 2026	9.97	10.37	9.68	10.20	10.20	6.03%	8,004,000
Jul 17, 2026	11.23	11.23	9.50	9.62	9.62	-12.15%	11,139,000
Jul 16, 2026	10.87	11.41	10.63	10.95	10.95	2.82%	11,502,782
Jul 15, 2026	10.35	11.20	10.14	10.65	10.65	4.51%	17,758,900
Jul 14, 2026	10.55	10.58	10.06	10.19	10.19	-1.45%	5,797,500
Jul 13, 2026	10.88	11.09	10.12	10.34	10.34	-1.05%	11,595,500
Jul 10, 2026	10.49	11.29	10.06	10.45	10.45	1.75%	19,650,500
Jul 9, 2026	10.50	11.06	10.27	10.27	10.27	-3.93%	8,163,633
Jul 8, 2026	11.00	11.15	10.47	10.69	10.69	-2.64%	8,996,000
Jul 7, 2026	11.42	11.50	10.68	10.98	10.98	-2.66%	9,748,000
Jul 6, 2026	11.85	12.83	11.25	11.28	11.28	-4.41%	25,349,500
Jul 3, 2026	13.00	13.38	11.51	11.80	11.80	-6.20%	22,369,766
Jul 2, 2026	12.66	14.02	11.84	12.58	12.58	8.92%	53,322,000
Jun 30, 2026	12.72	13.04	11.35	11.55	11.55	-9.20%	29,453,529
Jun 29, 2026	10.10	13.77	9.67	12.72	12.72	39.78%	105,789,922
Jun 26, 2026	9.58	9.86	9.04	9.10	9.10	-3.50%	11,965,084
Jun 25, 2026	10.27	10.34	9.01	9.43	9.43	-5.70%	11,735,136
Jun 24, 2026	11.01	11.69	9.78	10.00	10.00	-11.11%	24,914,010
Jun 23, 2026	26.50	26.50	10.86	11.25	11.25	-59.71%	49,409,770
Jun 22, 2026	28.06	28.74	26.82	27.92	27.92	-1.34%	1,020,500
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