HKG:2635 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.17	10.17	9.81	9.91	-	-0.55%	662,400
Jul 31, 2026	9.59	10.12	9.52	9.96	9.96	6.18%	2,892,500
Jul 30, 2026	9.75	9.92	9.38	9.38	9.38	-4.77%	2,186,100
Jul 29, 2026	9.98	10.01	9.69	9.85	9.85	-0.40%	1,704,100
Jul 28, 2026	10.20	10.49	9.72	9.89	9.89	-5.45%	2,702,200
Jul 27, 2026	10.27	10.57	9.88	10.46	10.46	1.85%	1,758,300
Jul 24, 2026	10.88	10.88	10.20	10.27	10.27	-6.12%	1,929,300
Jul 23, 2026	10.61	11.20	10.61	10.94	10.94	1.86%	2,642,500
Jul 22, 2026	11.03	11.14	10.65	10.74	10.74	-2.36%	2,041,200
Jul 21, 2026	11.05	11.33	10.71	11.00	11.00	2.52%	3,372,900
Jul 20, 2026	11.18	11.44	10.43	10.73	10.73	-2.45%	2,564,600
Jul 17, 2026	12.90	12.90	10.97	11.00	11.00	-12.97%	5,249,900
Jul 16, 2026	12.30	12.90	11.98	12.64	12.64	3.10%	7,533,800
Jul 15, 2026	11.94	12.48	11.70	12.26	12.26	3.37%	4,946,000
Jul 14, 2026	11.94	12.18	11.35	11.86	11.86	1.28%	4,039,800
Jul 13, 2026	12.24	12.24	11.55	11.71	11.71	-1.60%	1,879,800
Jul 10, 2026	12.49	12.49	11.90	11.90	11.90	-3.57%	3,473,100
Jul 9, 2026	13.10	13.49	12.19	12.34	12.34	-5.37%	5,773,100
Jul 8, 2026	13.70	14.33	12.96	13.04	13.04	-5.16%	10,011,800
Jul 7, 2026	12.87	15.55	12.87	13.75	13.75	7.67%	43,164,800
Jul 6, 2026	12.20	13.42	12.08	12.77	12.77	4.76%	12,009,200
Jul 3, 2026	11.50	12.20	11.37	12.19	12.19	7.78%	5,368,600
Jul 2, 2026	11.50	11.60	11.14	11.31	11.31	0.35%	2,052,000
Jun 30, 2026	12.00	12.00	11.11	11.27	11.27	-4.89%	3,555,500
Jun 29, 2026	12.21	12.21	11.81	11.85	11.85	-	3,093,505
Jun 26, 2026	13.12	13.12	11.69	11.85	11.85	-9.68%	6,091,760
Jun 25, 2026	13.82	14.40	13.07	13.12	13.12	-5.34%	3,542,600
Jun 24, 2026	13.91	14.27	13.60	13.86	13.86	-0.29%	2,798,200
Jun 23, 2026	15.35	15.35	13.88	13.90	13.90	-7.40%	4,090,400
Jun 22, 2026	14.80	15.66	14.60	15.01	15.01	1.56%	5,924,000
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