HKG:2628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	28.32	29.18	27.62	28.48	28.48	0.56%	41,445,300
Jun 24, 2026	29.38	29.48	28.06	28.32	28.32	-3.34%	46,680,956
Jun 23, 2026	30.26	30.56	29.00	29.30	29.30	-3.17%	37,947,070
Jun 22, 2026	28.02	30.76	27.48	30.26	30.26	7.99%	97,684,000
Jun 18, 2026	29.60	29.84	27.80	28.02	28.02	-6.60%	74,373,740
Jun 17, 2026	30.40	30.88	29.70	30.00	30.00	-1.32%	38,384,520
Jun 16, 2026	31.18	31.34	30.24	30.40	30.40	-2.50%	45,303,720
Jun 15, 2026	30.62	31.58	30.42	31.18	31.18	3.52%	51,151,320
Jun 12, 2026	28.56	30.38	28.30	30.12	30.12	6.58%	76,665,200
Jun 11, 2026	28.06	29.54	27.96	28.26	28.26	0.21%	54,594,940
Jun 10, 2026	27.28	28.30	27.08	28.20	28.20	2.99%	39,183,200
Jun 9, 2026	27.16	27.66	27.00	27.38	27.38	-0.36%	29,671,513
Jun 8, 2026	27.60	27.74	27.00	27.48	27.48	-1.86%	30,939,077
Jun 5, 2026	28.06	28.86	27.82	28.00	28.00	-	37,384,730
Jun 4, 2026	27.64	28.10	27.62	28.00	28.00	0.36%	32,634,560
Jun 3, 2026	28.30	28.30	27.62	27.90	27.90	-2.04%	36,005,740
Jun 2, 2026	28.52	28.92	28.10	28.48	28.48	-1.45%	32,522,770
Jun 1, 2026	28.88	29.20	28.34	28.90	28.90	0.07%	23,798,280
May 29, 2026	28.78	29.16	28.52	28.88	28.88	1.12%	49,861,180
May 28, 2026	28.66	28.70	27.82	28.56	28.56	-0.97%	60,666,280
May 27, 2026	29.42	29.50	28.66	28.84	28.84	-1.97%	39,455,620
May 26, 2026	28.92	29.96	28.80	29.42	29.42	1.73%	48,418,210
May 22, 2026	29.28	29.30	28.78	28.92	28.92	0.70%	32,851,980
May 21, 2026	29.30	29.80	28.52	28.72	28.72	-1.37%	51,424,500
May 20, 2026	29.40	29.68	28.40	29.12	29.12	-1.69%	95,960,760
May 19, 2026	29.98	29.98	28.66	29.62	29.62	-0.47%	76,188,600
May 18, 2026	29.42	29.88	29.06	29.76	29.76	-0.40%	92,458,200
May 15, 2026	29.56	30.02	29.52	29.88	29.88	-	47,758,560
May 14, 2026	30.34	30.36	29.46	29.88	29.88	-0.27%	44,288,890
May 13, 2026	30.52	30.74	29.28	29.96	29.96	-2.03%	51,947,290
May 12, 2026	31.46	31.66	30.40	30.58	30.58	-2.55%	32,180,960
May 11, 2026	31.06	31.84	31.04	31.38	31.38	0.38%	52,773,400
May 8, 2026	31.04	31.50	30.54	31.26	31.26	0.26%	57,590,610
May 7, 2026	30.20	31.60	29.98	31.18	31.18	4.28%	72,755,330
May 6, 2026	29.30	30.06	28.98	29.90	29.90	2.68%	68,642,160
May 5, 2026	28.52	29.26	28.34	29.12	29.12	1.18%	23,265,240
May 4, 2026	29.22	29.44	28.76	28.78	28.78	0.56%	23,504,900
Apr 30, 2026	28.50	29.18	28.22	28.62	28.62	4.45%	102,332,700
Apr 29, 2026	26.32	27.50	26.26	27.40	27.40	5.14%	60,455,670
Apr 28, 2026	26.54	26.84	25.58	26.06	26.06	-2.54%	109,055,600
Apr 27, 2026	27.16	27.26	26.62	26.74	26.74	-1.55%	49,919,640
Apr 24, 2026	26.44	27.30	26.38	27.16	27.16	1.34%	34,587,020
Apr 23, 2026	27.28	27.30	26.66	26.80	26.80	-1.76%	36,699,990
Apr 22, 2026	27.36	27.60	27.16	27.28	27.28	-0.87%	25,562,330
Apr 21, 2026	27.62	27.84	27.24	27.52	27.52	-0.36%	31,136,720
Apr 20, 2026	27.76	27.84	27.10	27.62	27.62	-0.43%	34,227,810
Apr 17, 2026	27.56	28.10	27.20	27.74	27.74	-1.14%	54,507,940
Apr 16, 2026	27.42	28.18	27.40	28.06	28.06	2.33%	43,424,860
Apr 15, 2026	27.98	28.04	27.32	27.42	27.42	-0.29%	47,420,700
Apr 14, 2026	27.36	27.74	27.08	27.50	27.50	1.63%	57,393,530