HKG:2628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	27.78	27.80	27.04	27.50	27.50	-2.20%	33,057,990
Sep 30, 2026	28.52	28.82	27.96	28.12	28.12	-2.36%	52,820,190
Sep 29, 2026	28.16	28.90	27.94	28.80	28.80	2.56%	58,157,556
Sep 28, 2026	28.58	29.06	27.94	28.08	28.08	-1.75%	37,644,264
Sep 25, 2026	29.04	29.20	28.34	28.58	28.58	-2.92%	26,112,816
Sep 24, 2026	29.36	29.68	29.04	29.44	29.44	-0.88%	33,048,174
Sep 23, 2026	29.60	29.96	29.16	29.70	29.70	-	22,384,451
Sep 22, 2026	29.08	29.78	28.80	29.70	29.70	2.13%	36,264,653
Sep 21, 2026	29.38	29.48	28.54	29.08	29.08	-1.02%	47,728,828
Sep 18, 2026	28.80	29.66	28.62	29.38	29.38	2.58%	47,177,835
Sep 17, 2026	28.36	28.80	28.12	28.64	28.64	0.35%	38,070,879
Sep 16, 2026	29.34	29.34	28.42	28.54	28.54	-1.45%	33,546,248
Sep 15, 2026	29.80	30.00	28.86	28.96	28.96	-2.82%	37,717,758
Sep 14, 2026	29.38	29.80	28.68	29.80	29.80	0.68%	46,982,612
Sep 11, 2026	29.84	30.08	29.14	29.60	29.60	-1.79%	30,797,407
Sep 10, 2026	29.10	30.36	29.08	30.14	30.14	2.24%	33,695,404
Sep 9, 2026	29.64	29.96	29.04	29.48	29.48	-0.47%	34,224,222
Sep 8, 2026	30.10	30.38	29.56	29.62	29.62	-3.08%	30,195,352
Sep 7, 2026	31.30	31.30	30.12	30.56	30.56	-1.10%	55,381,430
Sep 4, 2026	30.38	31.60	30.34	30.90	30.90	3.28%	76,008,335
Sep 3, 2026	30.02	30.74	29.70	29.92	29.92	-0.20%	47,424,441
Sep 2, 2026	29.80	30.58	29.40	29.98	29.98	-0.66%	46,943,464
Sep 1, 2026	30.32	30.64	29.96	30.18	30.18	-0.40%	48,324,870
Aug 31, 2026	29.00	30.46	29.00	30.30	30.30	2.99%	70,877,154
Aug 28, 2026	29.56	29.88	29.06	29.42	29.42	0.34%	73,702,241
Aug 27, 2026	29.50	29.60	28.70	29.32	29.32	0.41%	55,636,812
Aug 26, 2026	28.30	29.54	28.06	29.20	29.20	3.84%	65,888,544
Aug 25, 2026	28.74	28.86	27.96	28.12	28.12	-1.88%	50,831,701
Aug 24, 2026	28.06	28.74	27.78	28.66	28.66	2.14%	58,773,370
Aug 21, 2026	26.80	28.06	26.80	28.06	28.06	5.09%	58,109,990
Aug 20, 2026	27.12	27.40	26.50	26.70	26.70	-0.96%	51,627,054
Aug 19, 2026	26.70	27.28	26.66	26.96	26.96	0.30%	49,539,960
Aug 18, 2026	27.72	27.86	26.56	26.88	26.88	-3.93%	71,662,093
Aug 17, 2026	26.94	28.26	26.78	27.98	27.98	4.40%	51,218,023
Aug 14, 2026	27.42	27.72	26.76	26.80	26.80	-2.90%	53,819,940
Aug 13, 2026	26.86	27.82	26.82	27.60	27.60	2.00%	49,858,460
Aug 12, 2026	27.18	27.30	26.86	27.06	27.06	-0.51%	52,253,820
Aug 11, 2026	28.06	28.18	27.16	27.20	27.20	-3.06%	43,620,163
Aug 10, 2026	29.08	29.08	27.92	28.06	28.06	-2.57%	57,426,500
Aug 7, 2026	29.04	29.74	28.46	28.80	28.80	-0.83%	79,534,920
Aug 6, 2026	29.06	29.28	28.50	29.04	29.04	-0.75%	32,827,680
Aug 5, 2026	28.40	29.36	28.18	29.26	29.26	2.74%	52,983,890
Aug 4, 2026	28.98	29.26	28.16	28.48	28.48	-1.79%	40,638,480
Aug 3, 2026	29.24	29.38	28.64	29.00	29.00	-0.68%	33,177,330
Jul 31, 2026	29.24	29.34	28.48	29.20	29.20	1.04%	40,914,700
Jul 30, 2026	28.32	28.96	28.14	28.90	28.90	2.05%	56,032,920
Jul 29, 2026	27.80	28.38	27.64	28.32	28.32	1.36%	63,328,770
Jul 28, 2026	28.60	28.84	27.52	27.94	27.94	-2.51%	46,306,150
Jul 27, 2026	28.68	28.96	28.26	28.66	28.66	0.77%	30,107,680
Jul 24, 2026	28.28	28.64	27.96	28.44	28.44	-0.56%	53,766,760