HKG:2638 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	6.35	6.59	6.35	6.45	6.45	1.57%	10,112,990
May 28, 2026	6.31	6.35	6.28	6.35	6.35	0.63%	2,879,004
May 27, 2026	6.24	6.31	6.24	6.31	6.31	0.96%	2,382,998
May 26, 2026	6.36	6.39	6.22	6.25	6.25	-1.73%	9,814,242
May 22, 2026	6.38	6.40	6.36	6.36	6.36	-0.31%	4,099,118
May 21, 2026	6.38	6.41	6.37	6.38	6.38	-	2,694,388
May 20, 2026	6.39	6.40	6.38	6.38	6.38	-0.16%	2,335,783
May 19, 2026	6.40	6.41	6.38	6.39	6.39	-	2,010,085
May 18, 2026	6.40	6.43	6.38	6.39	6.39	-0.47%	4,097,442
May 15, 2026	6.42	6.42	6.40	6.42	6.42	0.16%	1,664,996
May 14, 2026	6.41	6.42	6.40	6.41	6.41	0.16%	1,689,153
May 13, 2026	6.40	6.41	6.40	6.40	6.40	-	1,539,776
May 12, 2026	6.40	6.42	6.39	6.40	6.40	-	2,835,969
May 11, 2026	6.41	6.42	6.40	6.40	6.40	-0.16%	2,466,451
May 8, 2026	6.40	6.43	6.39	6.41	6.41	0.16%	1,986,163
May 7, 2026	6.42	6.42	6.40	6.40	6.40	-0.31%	4,069,446
May 6, 2026	6.41	6.42	6.39	6.42	6.42	0.16%	3,529,950
May 5, 2026	6.41	6.41	6.37	6.41	6.41	-	4,618,156
May 4, 2026	6.41	6.43	6.39	6.41	6.41	0.31%	2,853,000
Apr 30, 2026	6.42	6.42	6.38	6.39	6.39	-0.31%	5,095,543
Apr 29, 2026	6.44	6.45	6.41	6.41	6.41	-0.47%	1,757,382
Apr 28, 2026	6.41	6.44	6.40	6.44	6.44	0.47%	1,503,466
Apr 27, 2026	6.42	6.43	6.41	6.41	6.41	-0.16%	1,367,799
Apr 24, 2026	6.41	6.44	6.40	6.42	6.42	0.31%	2,049,702
Apr 23, 2026	6.42	6.43	6.40	6.40	6.40	-0.31%	2,967,962
Apr 22, 2026	6.45	6.45	6.40	6.42	6.42	-0.16%	1,956,717
Apr 21, 2026	6.44	6.44	6.39	6.43	6.43	-	2,059,897
Apr 20, 2026	6.41	6.44	6.40	6.43	6.43	0.31%	1,646,961
Apr 17, 2026	6.44	6.44	6.39	6.41	6.41	-0.16%	2,321,783
Apr 16, 2026	6.44	6.46	6.42	6.42	6.42	-0.31%	2,631,752
Apr 15, 2026	6.44	6.45	6.40	6.44	6.44	0.63%	1,011,815
Apr 14, 2026	6.42	6.46	6.40	6.40	6.40	-0.31%	2,274,365
Apr 13, 2026	6.44	6.46	6.40	6.42	6.42	-0.47%	3,280,867
Apr 10, 2026	6.41	6.45	6.40	6.45	6.45	0.78%	1,237,780
Apr 9, 2026	6.43	6.45	6.39	6.40	6.40	-0.47%	3,802,507
Apr 8, 2026	6.40	6.49	6.38	6.43	6.43	1.27%	6,798,126
Apr 2, 2026	6.53	6.56	6.47	6.51	6.35	-0.46%	5,340,718
Apr 1, 2026	6.48	6.58	6.48	6.54	6.38	1.24%	5,612,646
Mar 31, 2026	6.44	6.47	6.30	6.46	6.30	0.47%	5,857,533
Mar 30, 2026	6.45	6.45	6.36	6.43	6.27	-0.31%	5,911,739
Mar 27, 2026	6.45	6.50	6.40	6.45	6.29	-0.15%	2,574,447
Mar 26, 2026	6.45	6.48	6.43	6.46	6.30	0.47%	3,305,041
Mar 25, 2026	6.40	6.46	6.35	6.43	6.27	0.16%	4,949,222
Mar 24, 2026	6.43	6.45	6.35	6.42	6.26	1.10%	5,474,534
Mar 23, 2026	6.50	6.54	6.32	6.35	6.19	-3.35%	12,117,590
Mar 20, 2026	6.66	6.69	6.52	6.57	6.41	-1.79%	8,026,013
Mar 19, 2026	6.74	6.74	6.66	6.69	6.52	-0.89%	3,783,031
Mar 18, 2026	6.76	6.77	6.71	6.75	6.58	-0.30%	3,663,055
Mar 17, 2026	6.68	6.80	6.68	6.77	6.60	1.65%	3,996,161
Mar 16, 2026	6.80	6.80	6.60	6.66	6.50	-2.06%	10,844,160