HKG:2628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	23.54	23.84	22.92	23.16	23.16	-2.85%	57,180,487
Nov 12, 2026	24.38	24.38	23.72	23.84	23.84	-2.21%	34,587,832
Nov 11, 2026	24.28	24.50	23.88	24.38	24.38	-0.57%	51,662,381
Nov 10, 2026	25.10	25.20	24.46	24.52	24.52	-1.05%	31,577,614
Nov 9, 2026	25.22	25.40	24.76	24.78	24.78	-1.59%	33,381,141
Nov 6, 2026	25.20	25.36	24.98	25.18	25.18	-1.72%	32,497,769
Nov 5, 2026	25.76	25.86	25.18	25.62	25.62	0.71%	70,235,878
Nov 4, 2026	25.30	25.68	24.80	25.44	25.44	-0.39%	59,234,562
Nov 3, 2026	24.92	25.60	24.62	25.54	25.54	2.98%	67,944,398
Nov 2, 2026	23.80	25.36	23.56	24.80	24.80	3.85%	69,637,223
Oct 30, 2026	24.30	24.34	23.68	23.88	23.88	-1.40%	66,865,113
Oct 29, 2026	23.66	24.44	23.32	24.22	24.22	2.45%	76,620,419
Oct 28, 2026	23.82	23.92	23.46	23.64	23.64	-0.76%	45,276,592
Oct 27, 2026	23.10	24.06	23.10	23.82	23.82	2.14%	65,506,765
Oct 26, 2026	23.52	23.52	22.96	23.32	23.32	-0.93%	66,188,477
Oct 23, 2026	22.76	23.94	22.24	23.54	23.54	4.07%	94,715,641
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%	48,207,286
Oct 20, 2026	23.32	23.60	22.90	23.02	23.02	-2.54%	53,290,815
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