HKG:2628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	28.52	28.66	28.02	28.60	-	0.63%	5,621,489
Mar 12, 2026	28.52	28.70	27.86	28.42	28.42	-1.04%	32,247,700
Mar 11, 2026	29.52	29.56	28.66	28.72	28.72	-2.31%	41,879,360
Mar 10, 2026	29.12	29.50	28.98	29.40	29.40	2.87%	57,392,300
Mar 9, 2026	27.40	28.70	26.60	28.58	28.58	-0.76%	129,718,100
Mar 6, 2026	28.44	29.02	28.12	28.80	28.80	0.63%	78,666,420
Mar 5, 2026	29.04	29.68	28.20	28.62	28.62	-0.90%	91,599,570
Mar 4, 2026	29.20	29.34	27.88	28.88	28.88	-3.86%	117,066,400
Mar 3, 2026	30.60	30.70	29.48	30.04	30.04	-1.51%	73,245,212
Mar 2, 2026	30.72	31.34	29.92	30.50	30.50	-3.42%	94,881,620
Feb 27, 2026	31.40	31.96	31.38	31.58	31.58	0.64%	52,153,710
Feb 26, 2026	33.00	33.00	31.32	31.38	31.38	-4.10%	76,940,104
Feb 25, 2026	32.58	33.24	32.08	32.72	32.72	0.74%	45,557,310
Feb 24, 2026	34.02	34.16	32.26	32.48	32.48	-6.07%	66,538,000
Feb 23, 2026	34.38	34.78	34.14	34.58	34.58	3.04%	21,868,950
Feb 20, 2026	33.60	34.08	33.22	33.56	33.56	-0.47%	16,794,770
Feb 16, 2026	33.06	33.78	32.82	33.72	33.72	1.93%	8,914,512
Feb 13, 2026	33.88	33.90	32.50	33.08	33.08	-3.67%	81,508,900
Feb 12, 2026	34.46	34.46	33.82	34.34	34.34	0.64%	33,096,790
Feb 11, 2026	35.60	36.16	34.06	34.12	34.12	-3.94%	64,142,180
Feb 10, 2026	35.22	35.60	34.92	35.52	35.52	1.37%	47,067,940
Feb 9, 2026	34.80	35.74	34.20	35.04	35.04	3.98%	57,192,020
Feb 6, 2026	33.40	34.44	33.36	33.70	33.70	-1.46%	44,295,250
Feb 5, 2026	34.94	35.30	33.14	34.20	34.20	-2.73%	101,193,800
Feb 4, 2026	34.60	35.48	34.00	35.16	35.16	2.03%	49,992,980
Feb 3, 2026	34.00	34.88	33.56	34.46	34.46	2.87%	67,477,030
Feb 2, 2026	34.18	34.80	32.84	33.50	33.50	-3.96%	111,276,100
Jan 30, 2026	35.14	35.56	34.42	34.88	34.88	-1.80%	92,036,040
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