HKG:2632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	126.90	130.10	124.40	129.70	129.70	2.13%	64,250
Jun 16, 2026	124.00	128.00	122.10	127.00	127.00	3.00%	65,700
Jun 15, 2026	123.00	125.00	120.00	123.30	123.30	0.16%	60,650
Jun 12, 2026	122.00	126.20	110.90	123.10	123.10	-1.60%	81,350
Jun 11, 2026	124.90	125.10	121.10	125.10	125.10	0.08%	65,100
Jun 10, 2026	126.00	126.50	122.00	125.00	125.00	0.40%	66,300
Jun 9, 2026	123.70	125.90	122.10	124.50	124.50	0.16%	61,650
Jun 8, 2026	124.90	127.20	122.10	124.30	124.30	-1.11%	64,200
Jun 5, 2026	133.20	133.20	123.00	125.70	125.70	2.11%	63,050
Jun 4, 2026	127.90	132.10	121.00	123.10	123.10	-4.05%	67,000
Jun 3, 2026	133.10	137.50	126.10	128.30	128.30	-3.32%	76,450
Jun 2, 2026	125.00	134.00	121.50	132.70	132.70	8.24%	104,300
Jun 1, 2026	121.50	125.10	121.20	122.60	122.60	-	34,950
May 29, 2026	123.70	123.70	120.30	122.60	122.60	0.08%	29,800
May 28, 2026	124.90	124.90	120.30	122.50	122.50	-0.41%	33,250
May 27, 2026	122.50	127.00	121.50	123.00	123.00	0.16%	53,050
May 26, 2026	122.60	123.90	120.80	122.80	122.80	0.16%	45,050
May 22, 2026	123.00	125.20	120.10	122.60	122.60	-0.41%	33,200
May 21, 2026	122.20	125.00	121.30	123.10	123.10	0.16%	50,900
May 20, 2026	121.90	124.20	120.00	122.90	122.90	1.91%	69,600
May 19, 2026	119.50	121.10	114.60	120.60	120.60	0.92%	135,000
May 18, 2026	117.00	120.50	113.00	119.50	119.50	1.10%	183,150
May 15, 2026	112.20	119.30	107.30	118.20	118.20	5.25%	204,490
May 14, 2026	110.10	113.10	107.00	112.30	112.30	2.00%	83,850
May 13, 2026	119.50	120.70	103.90	110.10	110.10	-7.87%	199,300
May 12, 2026	120.10	121.00	110.50	119.50	119.50	-0.42%	279,450
May 11, 2026	118.00	120.80	111.10	120.00	120.00	3.45%	84,750
May 8, 2026	105.00	118.00	105.00	116.00	116.00	10.27%	137,604
May 7, 2026	105.00	105.20	98.10	105.20	105.20	0.19%	317,850
May 6, 2026	86.15	106.90	83.00	105.00	105.00	21.88%	426,106
May 5, 2026	95.20	100.70	83.00	86.15	86.15	-9.51%	322,400
May 4, 2026	78.50	95.40	78.50	95.20	95.20	12.00%	258,200
Apr 30, 2026	81.50	86.60	79.20	85.00	85.00	4.29%	57,500
Apr 29, 2026	81.20	83.50	76.60	81.50	81.50	-1.81%	68,800
Apr 28, 2026	85.65	86.00	82.30	83.00	83.00	-3.26%	97,000
Apr 27, 2026	85.85	89.00	82.10	85.80	85.80	-0.06%	73,000
Apr 24, 2026	86.80	92.95	82.00	85.85	85.85	-1.09%	122,900
Apr 23, 2026	79.10	93.00	79.10	86.80	86.80	9.73%	187,500
Apr 22, 2026	84.00	84.00	77.05	79.10	79.10	-5.83%	103,110
Apr 21, 2026	83.10	86.00	75.10	84.00	84.00	3.96%	129,850
Apr 20, 2026	70.00	85.30	67.10	80.80	80.80	15.76%	413,300
Apr 17, 2026	59.60	71.00	58.00	69.80	69.80	17.21%	185,950
Apr 16, 2026	56.95	71.00	50.00	59.55	59.55	4.57%	230,050
Apr 15, 2026	49.80	57.80	47.40	56.95	56.95	14.36%	159,350
Apr 14, 2026	43.80	49.80	43.80	49.80	49.80	9.11%	76,220
Apr 13, 2026	47.04	47.04	43.60	45.64	45.64	-3.35%	46,550
Apr 10, 2026	41.80	52.30	41.80	47.22	47.22	12.97%	188,452
Apr 9, 2026	41.00	43.04	39.06	41.80	41.80	4.50%	83,000
Apr 8, 2026	43.04	44.32	37.00	40.00	40.00	-7.06%	197,250
Apr 2, 2026	44.10	47.48	42.56	43.04	43.04	-2.40%	156,950