HKG:2628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	34.80	35.96	34.80	35.52	35.52	0.97%	68,742,770
Jan 28, 2026	34.38	35.26	34.26	35.18	35.18	3.17%	99,012,880
Jan 27, 2026	32.26	34.10	32.08	34.10	34.10	5.97%	115,324,000
Jan 26, 2026	31.52	32.68	31.10	32.18	32.18	2.03%	61,808,610
Jan 23, 2026	31.72	31.82	30.68	31.54	31.54	-0.57%	80,054,520
Jan 22, 2026	32.98	33.32	31.46	31.72	31.72	-3.82%	89,103,610
Jan 21, 2026	33.28	33.30	32.36	32.98	32.98	-1.26%	71,072,990
Jan 20, 2026	32.16	33.44	31.86	33.40	33.40	4.31%	91,083,640
Jan 19, 2026	31.40	32.32	31.30	32.02	32.02	0.25%	45,587,800
Jan 16, 2026	32.00	32.42	31.22	31.94	31.94	0.57%	69,214,430
Jan 15, 2026	32.70	33.44	31.40	31.76	31.76	-2.87%	101,862,600
Jan 14, 2026	33.00	33.04	31.90	32.70	32.70	-0.91%	114,210,570
Jan 13, 2026	31.88	33.18	31.68	33.00	33.00	3.51%	82,703,770
Jan 12, 2026	31.66	31.88	30.98	31.88	31.88	1.27%	75,621,730
Jan 9, 2026	31.10	31.82	30.90	31.48	31.48	1.09%	41,532,040
Jan 8, 2026	31.50	31.60	30.66	31.14	31.14	-2.14%	60,500,230
Jan 7, 2026	30.82	32.26	30.80	31.82	31.82	2.32%	101,401,100
Jan 6, 2026	29.80	31.30	29.52	31.10	31.10	4.29%	126,221,400
Jan 5, 2026	28.50	29.88	28.28	29.82	29.82	3.40%	104,240,200
Jan 2, 2026	27.34	28.84	27.34	28.84	28.84	5.33%	35,937,508
Dec 31, 2025	27.88	27.94	27.38	27.38	27.38	-2.00%	21,231,585
Dec 30, 2025	28.20	28.20	27.52	27.94	27.94	-0.64%	35,033,200
Dec 29, 2025	28.80	29.28	28.06	28.12	28.12	-1.13%	47,037,153
Dec 24, 2025	28.40	28.62	28.18	28.44	28.44	0.14%	13,481,030
Dec 23, 2025	28.70	29.14	28.32	28.40	28.40	-0.28%	31,452,260
Dec 22, 2025	28.80	29.04	28.00	28.48	28.48	-1.11%	38,067,870
Dec 19, 2025	28.74	28.90	28.32	28.80	28.80	1.19%	37,845,420
Dec 18, 2025	28.50	28.70	28.26	28.46	28.46	-0.35%	31,735,570
Dec 17, 2025	27.44	28.96	27.18	28.56	28.56	4.31%	91,813,990
Dec 16, 2025	28.48	28.82	27.14	27.38	27.38	-4.13%	86,623,720
Dec 15, 2025	27.68	29.08	27.68	28.56	28.56	0.92%	82,526,780
Dec 12, 2025	27.10	28.38	26.78	28.30	28.30	5.52%	97,978,090
Dec 11, 2025	27.28	27.56	26.70	26.82	26.82	-1.18%	27,652,720
Dec 10, 2025	27.00	27.14	26.64	27.14	27.14	0.89%	43,503,360
Dec 9, 2025	28.06	28.18	26.88	26.90	26.90	-4.13%	64,117,819
Dec 8, 2025	28.36	28.94	28.02	28.06	28.06	-0.57%	65,342,320
Dec 5, 2025	26.76	28.26	26.60	28.22	28.22	5.46%	94,277,651
Dec 4, 2025	26.50	26.76	26.16	26.76	26.76	1.67%	28,150,720
Dec 3, 2025	27.14	27.34	26.24	26.32	26.32	-3.59%	45,885,460
Dec 2, 2025	27.18	27.86	27.12	27.30	27.30	0.66%	45,412,870
Dec 1, 2025	27.00	27.44	26.60	27.12	27.12	0.97%	34,351,460
Nov 28, 2025	27.48	27.48	26.82	26.86	26.86	-1.68%	30,734,910
Nov 27, 2025	26.74	27.88	26.32	27.32	27.32	2.17%	63,460,564
Nov 26, 2025	26.88	27.08	26.50	26.74	26.74	0.15%	41,639,690
Nov 25, 2025	26.40	26.74	26.08	26.70	26.70	2.22%	46,215,401
Nov 24, 2025	26.12	26.42	25.94	26.12	26.12	0.93%	47,720,740
Nov 21, 2025	26.60	26.60	25.76	25.88	25.88	-3.79%	75,487,494
Nov 20, 2025	27.00	27.22	26.60	26.90	26.90	0.82%	36,552,100
Nov 19, 2025	26.00	26.88	26.00	26.68	26.68	2.07%	57,597,710
Nov 18, 2025	26.68	26.80	25.90	26.14	26.14	-3.11%	68,353,750