HKG:2650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.36	14.60	9.92	10.18	10.18	-31.77%	99,723,350
Sep 10, 2026	7.35	14.92	7.28	14.92	14.92	107.22%	128,898,700
Sep 9, 2026	6.90	7.37	6.25	7.20	7.20	5.73%	25,434,400
Sep 8, 2026	7.36	7.52	6.81	6.81	6.81	-7.22%	11,466,400
Sep 7, 2026	8.00	8.00	7.30	7.34	7.34	-6.62%	11,614,800
Sep 4, 2026	8.16	8.58	7.73	7.86	7.86	-2.18%	11,827,100
Sep 3, 2026	8.44	8.47	7.98	8.04	8.04	-2.61%	10,087,500
Sep 2, 2026	8.93	8.96	8.01	8.25	8.25	-5.55%	9,313,450
Sep 1, 2026	9.00	9.03	8.57	8.74	8.74	-2.18%	10,367,300
Aug 31, 2026	8.91	9.25	8.79	8.93	8.93	0.62%	9,884,750
Aug 28, 2026	9.43	9.43	8.88	8.88	8.88	-4.57%	6,957,750
Aug 27, 2026	10.00	10.07	9.18	9.30	9.30	-7.00%	10,490,300
Aug 26, 2026	10.26	10.26	9.90	10.00	10.00	-0.50%	7,830,950
Aug 25, 2026	10.28	10.46	10.00	10.05	10.05	-2.71%	5,291,400
Aug 24, 2026	10.31	10.95	10.20	10.33	10.33	0.29%	4,652,700
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