HKG:2650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	11.66	12.93	11.39	12.26	-	3.99%	4,337,650
Jul 29, 2026	13.84	13.84	11.78	11.79	11.79	-12.99%	5,497,200
Jul 28, 2026	15.30	15.38	12.98	13.55	13.55	-11.96%	5,545,850
Jul 27, 2026	15.48	16.78	15.23	15.39	15.39	0.07%	6,211,800
Jul 24, 2026	16.80	17.17	15.17	15.38	15.38	-9.58%	5,101,650
Jul 23, 2026	17.10	19.43	16.50	17.01	17.01	0.06%	15,111,850
Jul 22, 2026	20.22	20.50	16.56	17.00	17.00	-15.08%	7,875,800
Jul 21, 2026	21.14	21.60	19.32	20.02	20.02	-4.85%	6,104,550
Jul 20, 2026	24.62	26.16	20.76	21.04	21.04	-14.54%	5,526,300
Jul 17, 2026	30.04	30.88	23.24	24.62	24.62	-19.28%	8,793,300
Jul 16, 2026	31.80	31.98	29.32	30.50	30.50	-0.97%	7,500,400
Jul 15, 2026	31.00	32.30	29.80	30.80	30.80	-2.53%	12,771,700
Jul 14, 2026	30.50	32.52	28.00	31.60	31.60	3.61%	19,271,250
Jul 13, 2026	25.00	30.96	23.98	30.50	30.50	32.03%	25,216,250
Jul 10, 2026	28.40	29.12	22.32	23.10	23.10	-18.49%	13,272,550
Jul 9, 2026	30.00	31.80	26.16	28.34	28.34	1.36%	15,224,950
Jul 8, 2026	26.20	32.48	24.70	27.96	27.96	6.72%	27,112,550
Jul 7, 2026	31.00	32.40	24.14	26.20	26.20	-12.37%	23,614,550
Jul 6, 2026	20.48	30.00	19.51	29.90	29.90	47.29%	47,407,500
Jul 3, 2026	14.10	21.88	14.10	20.30	20.30	45.52%	37,817,300
Jul 2, 2026	11.05	14.33	11.05	13.95	13.95	26.93%	23,508,000
Jun 30, 2026	11.50	11.62	10.91	10.99	10.99	-2.22%	1,685,750
Jun 29, 2026	11.63	12.48	11.10	11.24	11.24	-4.75%	4,843,450
Jun 26, 2026	11.77	15.46	11.23	11.80	11.80	4.70%	29,218,100
Jun 25, 2026	11.09	11.82	10.97	11.27	11.27	1.90%	2,552,850
Jun 24, 2026	11.31	11.96	10.92	11.06	11.06	-2.81%	1,706,150
Jun 23, 2026	12.02	12.41	11.25	11.38	11.38	-8.67%	2,389,050
Jun 22, 2026	12.60	12.70	12.26	12.46	12.46	-4.15%	1,136,650
Jun 18, 2026	13.30	13.90	13.00	13.00	13.00	-2.26%	2,205,400
Jun 17, 2026	13.85	14.66	13.13	13.30	13.30	-3.97%	1,329,300
Jun 16, 2026	14.95	14.95	13.74	13.85	13.85	-5.59%	1,064,250
Jun 15, 2026	15.28	15.65	14.48	14.67	14.67	-3.49%	1,997,500
Jun 12, 2026	15.39	15.70	14.94	15.20	15.20	1.74%	1,746,800
Jun 11, 2026	15.28	15.32	14.25	14.94	14.94	-2.23%	1,474,900
Jun 10, 2026	16.20	16.20	14.91	15.28	15.28	-5.74%	2,417,300
Jun 9, 2026	16.03	17.36	16.03	16.21	16.21	1.12%	5,136,950
Jun 8, 2026	17.25	17.63	15.90	16.03	16.03	-8.40%	4,854,350
Jun 5, 2026	16.95	22.04	16.45	17.50	17.50	6.32%	33,960,100
Jun 4, 2026	17.09	18.39	15.86	16.46	16.46	-0.84%	2,263,900
Jun 3, 2026	17.51	17.53	16.50	16.60	16.60	-4.65%	1,019,700
Jun 2, 2026	17.90	18.04	17.30	17.41	17.41	-2.74%	604,250
Jun 1, 2026	18.00	18.50	17.60	17.90	17.90	-0.56%	2,339,000
May 29, 2026	18.81	18.81	17.80	18.00	18.00	-3.33%	1,092,815
May 28, 2026	18.73	19.65	18.32	18.62	18.62	0.11%	2,920,400
May 27, 2026	17.71	18.87	17.57	18.60	18.60	5.03%	3,369,400
May 26, 2026	18.30	18.30	17.00	17.71	17.71	-3.70%	1,442,800
May 22, 2026	17.80	18.57	17.80	18.39	18.39	1.49%	1,370,400
May 21, 2026	19.70	19.70	17.08	18.12	18.12	-5.53%	4,289,300
May 20, 2026	20.10	20.10	19.18	19.18	19.18	-3.08%	6,536,150
May 19, 2026	19.44	19.98	18.71	19.79	19.79	2.54%	3,384,300