HKG:2628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	28.08	28.66	27.74	28.60	28.60	2.88%	52,996,020
Jul 22, 2026	27.30	28.34	27.16	27.80	27.80	1.24%	53,030,965
Jul 21, 2026	27.34	27.82	27.16	27.46	27.46	0.66%	50,157,290
Jul 20, 2026	26.72	27.54	26.30	27.28	27.28	3.02%	70,017,330
Jul 17, 2026	27.70	27.72	26.44	26.48	26.48	-4.40%	80,013,980
Jul 16, 2026	28.12	28.32	27.50	27.70	27.70	-1.07%	66,746,000
Jul 15, 2026	29.86	30.20	27.66	28.00	28.00	-2.17%	151,941,900
Jul 14, 2026	27.74	28.80	26.50	28.62	28.62	4.00%	77,393,829
Jul 13, 2026	28.24	28.34	26.90	27.52	27.52	-3.17%	65,633,530
Jul 10, 2026	28.90	29.30	28.32	28.42	28.42	-1.66%	36,788,527
Jul 9, 2026	28.88	29.06	28.32	28.90	28.90	-0.55%	44,494,740
Jul 8, 2026	28.40	29.16	28.30	29.06	29.06	2.69%	46,821,303
Jul 7, 2026	28.92	29.22	28.04	28.30	28.30	-4.13%	46,182,348
Jul 6, 2026	28.88	29.58	28.50	29.52	29.52	3.94%	58,692,980
Jul 3, 2026	28.14	29.18	28.10	28.40	28.40	1.14%	62,127,628
Jul 2, 2026	27.86	28.74	27.50	28.08	28.08	5.33%	74,888,609
Jun 30, 2026	26.90	27.18	26.32	26.66	26.66	-1.00%	45,376,024
Jun 29, 2026	27.20	28.28	26.94	27.64	26.93	2.67%	44,946,280
Jun 26, 2026	28.56	28.56	26.70	26.92	26.23	-5.48%	79,725,231
Jun 25, 2026	28.32	29.18	27.62	28.48	27.75	0.56%	41,445,303
Jun 24, 2026	29.38	29.48	28.06	28.32	27.59	-3.34%	46,680,956
Jun 23, 2026	30.26	30.56	29.00	29.30	28.55	-3.17%	37,947,073
Jun 22, 2026	28.02	30.76	27.48	30.26	29.48	7.99%	97,684,000
Jun 18, 2026	29.60	29.84	27.80	28.02	27.30	-6.60%	74,373,740
Jun 17, 2026	30.40	30.88	29.70	30.00	29.23	-1.32%	38,384,520
Jun 16, 2026	31.18	31.34	30.24	30.40	29.62	-2.50%	45,303,720
Jun 15, 2026	30.62	31.58	30.42	31.18	30.38	3.52%	51,151,320
Jun 12, 2026	28.56	30.38	28.30	30.12	29.35	6.58%	76,665,200
Jun 11, 2026	28.06	29.54	27.96	28.26	27.53	0.21%	54,594,940
Jun 10, 2026	27.28	28.30	27.08	28.20	27.48	2.99%	39,183,200
Jun 9, 2026	27.16	27.66	27.00	27.38	26.68	-0.36%	29,671,513
Jun 8, 2026	27.60	27.74	27.00	27.48	26.77	-1.86%	30,939,077
Jun 5, 2026	28.06	28.86	27.82	28.00	27.28	-	37,384,730
Jun 4, 2026	27.64	28.10	27.62	28.00	27.28	0.36%	32,634,560
Jun 3, 2026	28.30	28.30	27.62	27.90	27.18	-2.04%	36,005,740
Jun 2, 2026	28.52	28.92	28.10	28.48	27.75	-1.45%	32,522,770
Jun 1, 2026	28.88	29.20	28.34	28.90	28.16	0.07%	23,798,280
May 29, 2026	28.78	29.16	28.52	28.88	28.14	1.12%	49,861,180
May 28, 2026	28.66	28.70	27.82	28.56	27.83	-0.97%	60,666,280
May 27, 2026	29.42	29.50	28.66	28.84	28.10	-1.97%	39,455,620
May 26, 2026	28.92	29.96	28.80	29.42	28.66	1.73%	48,418,210