HKG:2632 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	59.10	60.85	59.10	60.15	60.15	0.75%	250
Jul 30, 2026	57.60	61.90	57.60	59.70	59.70	1.79%	5,620
Jul 29, 2026	60.50	62.80	57.05	58.65	58.65	-4.71%	31,918
Jul 28, 2026	60.55	62.55	58.95	61.55	61.55	-0.89%	9,430
Jul 27, 2026	60.20	62.30	60.20	62.10	62.10	1.55%	550
Jul 24, 2026	59.70	62.95	58.60	61.15	61.15	0.82%	8,950
Jul 23, 2026	59.20	60.90	58.80	60.65	60.65	1.08%	5,150
Jul 22, 2026	58.60	60.30	58.10	60.00	60.00	0.84%	17,800
Jul 21, 2026	61.00	62.15	57.35	59.50	59.50	-6.30%	36,850
Jul 20, 2026	62.95	63.75	58.10	63.50	63.50	0.87%	36,450
Jul 17, 2026	58.55	62.95	58.30	62.95	62.95	4.92%	19,000
Jul 16, 2026	60.90	64.05	60.00	60.00	60.00	-4.38%	5,050
Jul 15, 2026	65.00	67.05	59.55	62.75	62.75	-3.31%	13,400
Jul 14, 2026	55.95	65.00	50.05	64.90	64.90	17.04%	29,050
Jul 13, 2026	64.70	64.70	53.65	55.45	55.45	-9.02%	35,500
Jul 10, 2026	60.00	63.25	55.00	60.95	60.95	-3.18%	28,050
Jul 9, 2026	77.00	80.20	59.80	62.95	62.95	-15.73%	32,800
Jul 8, 2026	73.00	83.00	72.05	74.70	74.70	5.21%	26,300
Jul 7, 2026	70.25	73.00	60.15	71.00	71.00	2.75%	31,100
Jul 6, 2026	52.40	71.25	50.00	69.10	69.10	31.87%	93,800
Jul 3, 2026	63.00	66.00	45.50	52.40	52.40	-16.83%	87,150
Jul 2, 2026	85.00	89.70	63.00	63.00	63.00	-21.59%	72,900
Jun 30, 2026	115.00	115.10	63.00	80.35	80.35	-27.02%	149,300
Jun 29, 2026	120.10	120.10	110.10	110.10	110.10	-7.01%	134,150
Jun 26, 2026	125.90	125.90	116.00	118.40	118.40	-3.74%	79,600
Jun 25, 2026	124.00	127.90	121.00	123.00	123.00	-1.76%	55,150
Jun 24, 2026	123.40	128.90	120.00	125.20	125.20	2.62%	60,500
Jun 23, 2026	133.80	137.00	121.10	122.00	122.00	-8.82%	71,100
Jun 22, 2026	128.90	136.30	127.60	133.80	133.80	6.11%	83,100
Jun 18, 2026	129.70	130.00	120.60	126.10	126.10	-2.78%	65,100
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