HKG:2648 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	81.00	84.15	81.00	83.50	81.86	0.36%	183,163
May 19, 2026	82.35	83.30	80.65	83.20	81.57	1.46%	831,374
May 18, 2026	83.50	83.85	80.15	82.00	80.39	0.49%	634,629
May 15, 2026	84.95	84.95	81.10	81.60	80.00	-2.51%	475,530
May 14, 2026	85.00	85.30	83.70	83.70	82.06	-1.24%	1,340,452
May 13, 2026	85.90	85.90	80.55	84.75	83.09	0.36%	288,099
May 12, 2026	85.00	85.20	83.45	84.45	82.80	-0.65%	263,620
May 11, 2026	87.00	87.00	83.80	85.00	83.34	-2.30%	500,127
May 8, 2026	90.50	90.50	85.00	87.00	85.30	0.40%	237,173
May 7, 2026	88.00	89.95	84.90	86.65	84.95	-1.20%	542,992
May 6, 2026	90.00	90.00	86.30	87.70	85.98	-2.56%	654,265
May 5, 2026	90.30	90.95	88.65	90.00	88.24	-0.06%	103,505
May 4, 2026	91.50	91.60	89.25	90.05	88.29	-1.10%	59,567
Apr 30, 2026	90.10	92.85	89.65	91.05	89.27	1.05%	711,205
Apr 29, 2026	89.80	94.10	88.00	90.10	88.34	8.55%	3,780,443
Apr 28, 2026	83.10	84.60	82.10	83.00	81.37	0.18%	492,704
Apr 27, 2026	81.00	83.80	81.00	82.85	81.23	0.85%	376,725
Apr 24, 2026	79.55	83.80	79.55	82.15	80.54	1.42%	296,734
Apr 23, 2026	79.05	81.00	77.90	81.00	79.41	2.92%	437,474
Apr 22, 2026	79.90	79.90	77.75	78.70	77.16	-0.25%	145,137
Apr 21, 2026	79.40	81.15	78.45	78.90	77.35	0.06%	310,825
Apr 20, 2026	78.55	79.80	75.50	78.85	77.31	0.83%	147,447
Apr 17, 2026	79.85	79.85	77.20	78.20	76.67	-1.26%	394,523
Apr 16, 2026	80.35	81.55	78.10	79.20	77.65	-1.37%	591,651
Apr 15, 2026	81.40	81.60	78.90	80.30	78.73	-0.43%	420,575
Apr 14, 2026	79.20	80.65	77.60	80.65	79.07	2.09%	568,368
Apr 13, 2026	80.85	80.85	78.30	79.00	77.45	-0.82%	549,487
Apr 10, 2026	84.35	84.35	79.40	79.65	78.09	-4.90%	932,224
Apr 9, 2026	83.00	84.50	82.80	83.75	82.11	0.78%	381,442
Apr 8, 2026	80.80	84.30	80.80	83.10	81.47	2.97%	1,597,555
Apr 2, 2026	79.30	81.80	77.80	80.70	79.12	2.15%	967,666
Apr 1, 2026	79.95	80.20	77.50	79.00	77.45	-	688,274
Mar 31, 2026	78.50	81.40	75.85	79.00	77.45	4.36%	2,146,831
Mar 30, 2026	75.20	77.45	74.00	75.70	74.22	-	553,783
Mar 27, 2026	72.75	76.05	71.45	75.70	74.22	5.14%	438,545
Mar 26, 2026	72.40	74.55	71.05	72.00	70.59	-1.64%	118,359
Mar 25, 2026	72.15	75.40	72.15	73.20	71.77	1.95%	910,405
Mar 24, 2026	69.35	73.00	69.35	71.80	70.39	2.06%	464,965
Mar 23, 2026	70.40	71.90	68.50	70.35	68.97	1.22%	751,075
Mar 20, 2026	70.45	71.35	69.35	69.50	68.14	-1.35%	295,203
Mar 19, 2026	71.45	73.50	69.80	70.45	69.07	-2.29%	943,214
Mar 18, 2026	74.50	74.50	71.50	72.10	70.69	-1.10%	104,959
Mar 17, 2026	73.05	75.30	72.70	72.90	71.47	-1.88%	242,241