HKG:2628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	22.76	23.94	22.24	23.54	23.54	4.07%	94,807,641
Oct 22, 2026	23.10	23.24	22.42	22.62	22.62	-2.08%	62,662,510
Oct 21, 2026	23.34	23.46	22.92	23.10	23.10	0.35%	48,207,280
Oct 20, 2026	23.32	23.60	22.90	23.02	23.02	-2.54%	53,290,810
Oct 16, 2026	24.68	24.68	23.50	23.62	23.62	-2.88%	71,216,613
Oct 15, 2026	24.82	24.84	23.86	24.32	24.32	-2.49%	77,352,405
Oct 14, 2026	25.62	25.62	24.32	24.94	24.94	-2.65%	88,228,269
Oct 13, 2026	26.26	26.26	25.46	25.62	25.62	-2.44%	50,447,950
Oct 12, 2026	26.40	26.92	26.10	26.26	26.26	0.38%	38,483,800
Oct 9, 2026	27.00	27.06	25.82	26.16	26.16	-2.24%	55,044,452
Oct 8, 2026	27.00	27.36	26.66	26.76	26.76	-0.31%	37,806,930
Oct 7, 2026	27.30	27.48	27.10	27.26	26.84	-0.15%	18,011,250
Oct 6, 2026	27.70	27.88	27.14	27.30	26.88	-0.94%	27,348,753
Oct 5, 2026	27.32	27.58	27.20	27.56	27.14	0.22%	14,216,125
Oct 2, 2026	27.78	27.80	27.04	27.50	27.08	-2.20%	33,057,990
Sep 30, 2026	28.52	28.82	27.96	28.12	27.69	-2.36%	52,820,190
Sep 29, 2026	28.16	28.90	27.94	28.80	28.36	2.56%	58,157,556
Sep 28, 2026	28.58	29.06	27.94	28.08	27.65	-1.75%	37,644,264
Sep 25, 2026	29.04	29.20	28.34	28.58	28.14	-2.92%	26,112,816
Sep 24, 2026	29.36	29.68	29.04	29.44	28.99	-0.88%	33,048,174
Sep 23, 2026	29.60	29.96	29.16	29.70	29.25	-	22,384,451
Sep 22, 2026	29.08	29.78	28.80	29.70	29.25	2.13%	36,264,653
Sep 21, 2026	29.38	29.48	28.54	29.08	28.64	-1.02%	47,728,828
Sep 18, 2026	28.80	29.66	28.62	29.38	28.93	2.58%	47,177,835
Sep 17, 2026	28.36	28.80	28.12	28.64	28.20	0.35%	38,070,879
Sep 16, 2026	29.34	29.34	28.42	28.54	28.10	-1.45%	33,546,248
Sep 15, 2026	29.80	30.00	28.86	28.96	28.52	-2.82%	37,717,758
Sep 14, 2026	29.38	29.80	28.68	29.80	29.35	0.68%	46,982,612
Sep 11, 2026	29.84	30.08	29.14	29.60	29.15	-1.79%	30,797,407
Sep 10, 2026	29.10	30.36	29.08	30.14	29.68	2.24%	33,695,404
Sep 9, 2026	29.64	29.96	29.04	29.48	29.03	-0.47%	34,224,222
Sep 8, 2026	30.10	30.38	29.56	29.62	29.17	-3.08%	30,195,352
Sep 7, 2026	31.30	31.30	30.12	30.56	30.09	-1.10%	55,381,430
Sep 4, 2026	30.38	31.60	30.34	30.90	30.43	3.28%	76,008,335
Sep 3, 2026	30.02	30.74	29.70	29.92	29.46	-0.20%	47,424,441
Sep 2, 2026	29.80	30.58	29.40	29.98	29.52	-0.66%	46,943,464
Sep 1, 2026	30.32	30.64	29.96	30.18	29.72	-0.40%	48,324,870
Aug 31, 2026	29.00	30.46	29.00	30.30	29.84	2.99%	70,877,154
Aug 28, 2026	29.56	29.88	29.06	29.42	28.97	0.34%	73,702,241
Aug 27, 2026	29.50	29.60	28.70	29.32	28.87	0.41%	55,636,812
Aug 26, 2026	28.30	29.54	28.06	29.20	28.75	3.84%	65,888,544
Aug 25, 2026	28.74	28.86	27.96	28.12	27.69	-1.88%	50,831,701
Aug 24, 2026	28.06	28.74	27.78	28.66	28.22	2.14%	58,773,373
Aug 21, 2026	26.80	28.06	26.80	28.06	27.63	5.09%	58,109,992
Aug 20, 2026	27.12	27.40	26.50	26.70	26.29	-0.96%	51,627,054
Aug 19, 2026	26.70	27.28	26.66	26.96	26.55	0.30%	49,539,961
Aug 18, 2026	27.72	27.86	26.56	26.88	26.47	-3.93%	71,662,093
Aug 17, 2026	26.94	28.26	26.78	27.98	27.55	4.40%	51,218,023
Aug 14, 2026	27.42	27.72	26.76	26.80	26.39	-2.90%	53,819,941
Aug 13, 2026	26.86	27.82	26.82	27.60	27.18	2.00%	49,858,465