HKG:2648 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	75.20	75.20	72.30	72.65	72.65	-3.39%	586,869
Jul 31, 2026	75.80	76.35	74.40	75.20	75.20	-2.08%	426,000
Jul 30, 2026	74.80	77.40	72.00	76.80	76.80	1.72%	738,600
Jul 29, 2026	74.50	75.55	73.10	75.50	75.50	3.14%	736,522
Jul 28, 2026	72.70	74.10	72.60	73.20	73.20	-0.34%	335,300
Jul 27, 2026	74.55	74.70	72.45	73.45	73.45	1.31%	256,800
Jul 24, 2026	74.00	74.75	71.60	72.50	72.50	-1.96%	259,800
Jul 23, 2026	74.00	74.85	73.40	73.95	73.95	0.20%	460,500
Jul 22, 2026	70.15	73.90	69.65	73.80	73.80	3.36%	417,222
Jul 21, 2026	71.70	73.10	70.45	71.40	71.40	-1.45%	390,100
Jul 20, 2026	70.60	73.45	69.15	72.45	72.45	2.69%	790,600
Jul 17, 2026	72.15	74.00	69.55	70.55	70.55	-2.76%	366,120
Jul 16, 2026	73.15	74.50	72.25	72.55	72.55	-1.76%	256,200
Jul 15, 2026	67.30	74.85	66.05	73.85	73.85	7.81%	1,048,927
Jul 14, 2026	67.65	69.20	66.90	68.50	68.50	0.74%	1,122,100
Jul 13, 2026	66.50	68.70	65.10	68.00	68.00	1.64%	274,634
Jul 10, 2026	65.10	67.60	64.40	66.90	66.90	2.84%	825,373
Jul 9, 2026	68.85	68.95	65.00	65.05	65.05	-6.13%	440,623
Jul 8, 2026	68.95	70.25	68.40	69.30	69.30	-0.07%	262,340
Jul 7, 2026	70.25	70.25	68.35	69.35	69.35	-1.84%	367,686
Jul 6, 2026	68.10	70.95	68.00	70.65	70.65	3.44%	445,541
Jul 3, 2026	66.15	69.65	66.15	68.30	68.30	3.64%	426,594
Jul 2, 2026	65.05	67.75	65.05	65.90	65.90	1.15%	481,500
Jun 30, 2026	67.10	68.30	64.65	65.15	65.15	-4.68%	360,209
Jun 29, 2026	66.95	69.35	65.20	68.35	68.35	4.75%	545,580
Jun 26, 2026	67.45	67.45	65.25	65.25	65.25	-3.26%	91,267
Jun 25, 2026	68.25	68.25	66.25	67.45	67.45	-1.68%	416,883
Jun 24, 2026	68.40	69.50	67.50	68.60	68.60	0.29%	172,446
Jun 23, 2026	67.45	68.65	67.00	68.40	68.40	1.26%	240,814
Jun 22, 2026	67.60	69.65	65.00	67.55	67.55	-	317,333
Jun 18, 2026	67.90	68.25	66.40	67.55	67.55	-0.59%	324,083
Jun 17, 2026	68.85	69.55	67.75	67.95	67.95	-2.30%	479,640
Jun 16, 2026	72.80	72.80	68.75	69.55	69.55	-5.05%	585,364
Jun 15, 2026	73.30	75.20	71.85	73.25	73.25	-1.15%	289,708
Jun 12, 2026	73.30	75.00	72.25	74.10	74.10	1.16%	252,304
Jun 11, 2026	73.85	73.90	70.80	73.25	73.25	-0.34%	522,528
Jun 10, 2026	73.15	75.10	72.65	73.50	73.50	0.55%	604,708
Jun 9, 2026	74.50	74.55	72.90	73.10	73.10	-1.68%	453,657
Jun 8, 2026	70.00	74.35	69.55	74.35	74.35	6.21%	872,932
Jun 5, 2026	68.75	71.60	67.65	70.00	70.00	3.55%	1,252,546
Jun 4, 2026	69.10	70.05	67.05	67.60	67.60	-2.10%	911,135
Jun 3, 2026	76.00	77.00	68.60	69.05	69.05	-8.91%	2,958,819
Jun 2, 2026	82.70	84.05	75.80	75.80	75.80	-8.89%	539,710
Jun 1, 2026	88.00	88.00	80.70	83.20	83.20	0.06%	377,353
May 29, 2026	78.95	84.45	78.95	83.15	83.15	3.29%	1,057,953
May 28, 2026	80.50	83.05	78.80	80.50	80.50	-0.68%	569,904
May 27, 2026	81.30	81.45	78.00	81.05	81.05	1.82%	694,992
May 26, 2026	82.30	82.30	78.50	79.60	79.60	-3.63%	526,288
May 22, 2026	84.95	85.00	83.00	84.25	82.60	0.30%	252,009
May 21, 2026	84.00	85.45	82.20	84.00	82.35	0.60%	429,454