HKG:2617 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	9.43	9.49	9.01	9.38	9.38	-0.90%	3,498,500
Sep 10, 2026	9.45	9.49	9.26	9.46	9.46	0.64%	2,176,000
Sep 9, 2026	9.80	9.80	9.38	9.40	9.40	-2.94%	3,406,500
Sep 8, 2026	9.93	9.93	9.66	9.69	9.69	-1.58%	3,164,000
Sep 7, 2026	10.15	10.22	9.79	9.84	9.84	-3.05%	5,293,000
Sep 4, 2026	10.14	10.49	10.02	10.15	10.15	0.59%	4,975,000
Sep 3, 2026	10.16	10.24	9.98	10.09	10.09	0.60%	2,486,000
Sep 2, 2026	10.20	10.22	9.97	10.03	10.03	-0.50%	3,586,000
Sep 1, 2026	10.17	10.25	10.06	10.08	10.08	-0.88%	1,783,000
Aug 31, 2026	10.35	10.37	10.08	10.17	10.17	-2.21%	2,479,500
Aug 28, 2026	10.74	10.74	10.25	10.40	10.40	-1.33%	3,599,500
Aug 27, 2026	10.46	10.65	10.27	10.54	10.54	2.63%	4,442,500
Aug 26, 2026	10.25	10.54	10.25	10.27	10.27	0.79%	3,349,000
Aug 25, 2026	10.03	10.30	9.81	10.19	10.19	2.16%	5,013,500
Aug 24, 2026	10.38	10.43	9.95	9.98	9.98	-3.25%	3,268,500
Aug 21, 2026	10.44	10.44	10.12	10.31	10.31	-0.67%	4,543,800
Aug 20, 2026	10.51	10.88	10.33	10.38	10.38	3.28%	19,557,000
Aug 19, 2026	10.00	10.50	9.98	10.05	10.05	-1.08%	6,830,500
Aug 18, 2026	10.54	10.58	10.10	10.16	10.16	-2.87%	4,833,500
Aug 17, 2026	10.34	10.56	10.09	10.46	10.46	1.26%	6,853,000
Aug 14, 2026	10.70	10.77	10.33	10.33	10.33	-3.10%	5,423,000
Aug 13, 2026	10.76	11.22	10.55	10.66	10.66	0.09%	12,766,500
Aug 12, 2026	10.99	10.99	10.48	10.65	10.65	-1.30%	6,056,000
Aug 11, 2026	10.79	11.18	10.70	10.79	10.79	0.37%	9,447,426
Aug 10, 2026	11.35	11.78	10.54	10.75	10.75	-4.36%	19,963,000
Aug 7, 2026	13.25	14.87	11.24	11.24	11.24	-2.52%	57,088,900
Aug 6, 2026	12.28	12.53	11.44	11.53	11.53	-2.37%	14,743,050
Aug 5, 2026	11.80	12.82	11.50	11.81	11.81	1.20%	20,888,830
Aug 4, 2026	10.19	12.10	10.18	11.67	11.67	16.70%	37,267,000
Aug 3, 2026	9.97	10.09	9.79	10.00	10.00	0.50%	3,101,616
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