HKG:2635 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.57	15.75	14.37	14.78	14.78	1.44%	7,636,200
Jun 17, 2026	14.79	15.00	14.30	14.57	14.57	0.48%	3,259,800
Jun 16, 2026	15.90	15.90	14.48	14.50	14.50	-6.81%	5,492,000
Jun 15, 2026	15.63	16.27	15.50	15.56	15.56	-0.06%	4,156,300
Jun 12, 2026	15.50	16.15	15.20	15.57	15.57	2.64%	9,605,800
Jun 11, 2026	15.98	16.38	14.69	15.17	15.17	-6.07%	9,761,600
Jun 10, 2026	18.33	18.98	16.00	16.15	16.15	-11.31%	19,111,800
Jun 9, 2026	18.28	19.98	17.55	18.21	18.21	4.18%	44,420,800
Jun 8, 2026	15.85	18.01	15.03	17.48	17.48	6.59%	27,572,400
Jun 5, 2026	16.46	19.87	15.59	16.40	16.40	0.61%	71,470,860
Jun 4, 2026	14.43	17.16	14.16	16.30	16.30	12.18%	36,584,200
Jun 3, 2026	14.31	15.50	13.78	14.53	14.53	2.32%	13,081,900
Jun 2, 2026	14.30	14.67	13.80	14.20	14.20	-2.14%	4,952,000
Jun 1, 2026	14.75	15.16	14.40	14.51	14.51	-	5,436,100
May 29, 2026	15.99	16.18	14.51	14.51	14.51	-7.58%	9,603,900
May 28, 2026	14.49	17.20	14.27	15.70	15.70	8.65%	32,337,800
May 27, 2026	15.30	15.32	14.26	14.45	14.45	-4.18%	6,512,200
May 26, 2026	15.50	15.79	14.30	15.08	15.08	-2.01%	7,179,910
May 22, 2026	15.48	15.92	15.32	15.39	15.39	-0.52%	5,253,100
May 21, 2026	17.65	17.87	15.38	15.47	15.47	-10.16%	11,647,200
May 20, 2026	17.43	18.06	16.84	17.22	17.22	-0.40%	9,301,800
May 19, 2026	17.50	18.50	17.15	17.29	17.29	0.17%	11,857,600
May 18, 2026	17.00	17.71	16.00	17.26	17.26	3.17%	15,533,100
May 15, 2026	19.30	19.54	16.70	16.73	16.73	-11.95%	15,989,100
May 14, 2026	19.15	21.30	18.65	19.00	19.00	1.17%	39,189,740
May 13, 2026	20.10	20.62	18.08	18.78	18.78	-5.53%	24,843,200
May 12, 2026	17.67	21.80	17.21	19.88	19.88	17.91%	73,950,200
May 11, 2026	19.87	20.24	14.58	16.86	16.86	-14.42%	46,977,300
May 8, 2026	19.98	20.52	19.45	19.70	19.70	-0.45%	13,172,300
May 7, 2026	20.00	20.86	19.55	19.79	19.79	-1.05%	13,891,600
May 6, 2026	21.10	21.78	19.83	20.00	20.00	-16.81%	7,165,100
May 5, 2026	22.08	25.04	21.02	24.04	24.04	9.27%	2,004,700
May 4, 2026	19.90	25.10	19.86	22.00	22.00	11.34%	1,889,110
Apr 30, 2026	28.60	28.60	19.66	19.76	19.76	-31.20%	12,687,000
Apr 29, 2026	31.80	32.56	28.50	28.72	28.72	-7.59%	6,943,600
Apr 28, 2026	34.98	36.48	30.60	31.08	31.08	-7.50%	4,898,900
Apr 27, 2026	35.50	35.60	32.30	33.60	33.60	-4.22%	3,142,360
Apr 24, 2026	39.60	40.48	34.82	35.08	35.08	-10.10%	4,373,800
Apr 23, 2026	45.72	45.98	38.82	39.02	39.02	-14.62%	3,653,417
Apr 22, 2026	45.46	51.65	43.16	45.70	45.70	0.62%	6,826,017
Apr 21, 2026	68.50	69.20	45.00	45.42	45.42	-33.69%	6,212,900
Apr 20, 2026	66.00	83.20	63.20	68.50	68.50	7.03%	9,085,085
Apr 17, 2026	61.65	64.05	60.00	64.00	64.00	3.81%	589,300
Apr 16, 2026	60.95	62.00	60.05	61.65	61.65	1.15%	451,750
Apr 15, 2026	59.55	62.00	59.45	60.95	60.95	1.58%	517,200
Apr 14, 2026	59.60	61.95	57.75	60.00	60.00	0.67%	632,650
Apr 13, 2026	56.20	59.65	56.20	59.60	59.60	4.38%	513,600
Apr 10, 2026	60.00	60.00	54.50	57.10	57.10	-4.11%	347,300
Apr 9, 2026	56.00	60.65	55.50	59.55	59.55	8.87%	374,702
Apr 8, 2026	52.60	56.85	52.50	54.70	54.70	4.19%	392,800