HKG:2628 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.52	28.52	27.80	27.92	-	-1.97%	5,776,892
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
Apr 13, 2026	26.72	27.18	26.10	27.06	27.06	-0.37%	69,136,310
Apr 10, 2026	26.56	27.48	26.44	27.16	27.16	3.19%	51,895,690
Apr 9, 2026	26.26	26.50	25.92	26.32	26.32	0.23%	44,410,880
Apr 8, 2026	25.92	26.74	25.80	26.26	26.26	5.04%	108,411,500
Apr 2, 2026	25.20	25.26	24.74	25.00	25.00	-0.79%	33,731,940
Apr 1, 2026	25.60	25.86	25.12	25.20	25.20	2.44%	65,282,010
Mar 31, 2026	24.34	25.14	24.18	24.60	24.60	0.90%	47,540,410
Mar 30, 2026	24.44	24.44	23.94	24.38	24.38	-2.48%	70,467,750
Mar 27, 2026	24.78	25.34	24.60	25.00	25.00	-0.16%	61,048,390
Mar 26, 2026	27.22	27.30	24.78	25.04	25.04	-8.48%	148,874,800
Mar 25, 2026	27.36	27.96	27.08	27.36	27.36	1.71%	55,240,700
Mar 24, 2026	26.46	26.96	26.16	26.90	26.90	3.38%	63,486,830
Mar 23, 2026	27.40	27.60	25.56	26.02	26.02	-7.60%	130,265,700
Mar 20, 2026	28.34	28.76	27.92	28.16	28.16	-0.14%	41,442,770
Mar 19, 2026	28.08	28.44	27.98	28.20	28.20	-3.03%	41,928,110