HKG:2650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.35	11.01	9.99	10.30	10.30	0.49%	6,340,300
Aug 20, 2026	10.80	10.90	10.06	10.25	10.25	-3.76%	3,528,700
Aug 19, 2026	11.29	11.40	10.54	10.65	10.65	-5.67%	3,762,000
Aug 18, 2026	11.30	11.64	11.04	11.29	11.29	0.80%	5,779,950
Aug 17, 2026	11.60	11.68	11.16	11.20	11.20	-1.75%	6,762,050
Aug 14, 2026	11.83	12.07	11.22	11.40	11.40	-3.39%	6,512,250
Aug 13, 2026	11.84	12.46	11.65	11.80	11.80	1.81%	16,809,250
Aug 12, 2026	12.00	12.21	11.45	11.59	11.59	-3.58%	8,956,400
Aug 11, 2026	11.78	13.39	11.31	12.02	12.02	6.75%	36,435,650
Aug 10, 2026	11.78	12.20	11.23	11.26	11.26	-7.17%	6,261,350
Aug 7, 2026	12.10	12.70	11.96	12.13	12.13	1.42%	11,321,950
Aug 6, 2026	12.86	13.24	11.90	11.96	11.96	-5.83%	8,708,550
Aug 5, 2026	12.61	13.59	12.30	12.70	12.70	2.58%	18,949,200
Aug 4, 2026	12.91	13.35	12.20	12.38	12.38	-4.03%	7,042,850
Aug 3, 2026	13.20	13.37	12.79	12.90	12.90	-0.77%	7,063,800
Jul 31, 2026	13.95	14.46	12.73	13.00	13.00	-3.92%	11,987,000
Jul 30, 2026	11.66	14.03	11.39	13.53	13.53	14.76%	20,274,050
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