HKG:2650 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	20.10	20.46	18.60	19.30	19.30	-1.58%	2,858,050
May 15, 2026	21.20	21.50	19.26	19.61	19.61	-7.59%	4,246,000
May 14, 2026	21.56	22.20	19.75	21.22	21.22	0.47%	10,693,850
May 13, 2026	18.41	21.28	18.10	21.12	21.12	14.91%	19,354,700
May 12, 2026	18.50	19.31	17.93	18.38	18.38	1.27%	13,297,300
May 11, 2026	20.04	23.96	17.83	18.15	18.15	-8.47%	24,240,600
May 8, 2026	19.75	21.76	19.75	19.83	19.83	0.41%	5,500,250
May 7, 2026	20.88	20.96	19.62	19.75	19.75	-2.52%	1,968,800
May 6, 2026	21.00	21.92	20.20	20.26	20.26	-3.98%	1,718,750
May 5, 2026	24.00	24.00	19.71	21.10	21.10	-6.06%	2,320,250
May 4, 2026	22.30	25.50	22.00	22.46	22.46	0.72%	346,100
Apr 30, 2026	25.50	25.52	21.46	22.30	22.30	-12.27%	3,779,955
Apr 29, 2026	28.66	30.24	25.38	25.42	25.42	-11.12%	4,250,560
Apr 28, 2026	37.52	37.58	28.50	28.60	28.60	-20.11%	4,676,200
Apr 27, 2026	40.00	44.66	35.80	35.80	35.80	0.45%	6,680,550
Apr 24, 2026	34.00	40.00	34.00	35.64	35.64	5.13%	4,402,800
Apr 23, 2026	37.00	37.94	33.40	33.90	33.90	-8.18%	1,089,850
Apr 22, 2026	37.50	38.40	36.54	36.92	36.92	-1.55%	976,800
Apr 21, 2026	41.52	41.52	37.32	37.50	37.50	-6.25%	1,003,000
Apr 20, 2026	45.36	45.90	38.92	40.00	40.00	-11.70%	1,241,200
Apr 17, 2026	48.22	48.50	45.00	45.30	45.30	-1.99%	1,261,800
Apr 16, 2026	46.98	48.88	44.88	46.22	46.22	0.43%	1,297,750
Apr 15, 2026	50.10	52.50	46.02	46.02	46.02	-7.78%	1,433,900
Apr 14, 2026	49.56	56.95	44.00	49.90	49.90	8.71%	7,395,100
Apr 13, 2026	39.04	50.45	38.50	45.90	45.90	20.73%	4,897,500
Apr 10, 2026	38.00	48.48	33.40	38.02	38.02	0.21%	5,063,450
Apr 9, 2026	36.90	38.50	35.82	37.94	37.94	6.57%	197,950
Apr 8, 2026	31.54	37.00	31.54	35.60	35.60	12.52%	221,300
Apr 2, 2026	27.32	33.20	26.54	31.64	31.64	16.75%	634,950
Apr 1, 2026	29.50	31.00	26.82	27.10	27.10	-6.42%	220,650
Mar 31, 2026	28.50	30.06	28.12	28.96	28.96	2.48%	155,700
Mar 30, 2026	31.30	31.50	28.20	28.26	28.26	-10.74%	196,450
Mar 27, 2026	35.60	35.72	31.56	31.66	31.66	-11.07%	191,900
Mar 26, 2026	34.48	36.60	31.60	35.60	35.60	10.56%	586,650
Mar 25, 2026	29.30	33.98	28.78	32.20	32.20	11.42%	245,330
Mar 24, 2026	25.88	29.30	25.88	28.90	28.90	11.67%	174,950
Mar 23, 2026	26.98	27.82	22.70	25.88	25.88	-4.08%	840,840
Mar 20, 2026	30.42	30.46	24.50	26.98	26.98	-11.66%	644,550
Mar 19, 2026	35.82	35.90	30.00	30.54	30.54	-14.74%	216,950
Mar 18, 2026	40.00	40.00	35.16	35.82	35.82	-12.21%	163,500
Mar 17, 2026	43.50	44.30	39.30	40.80	40.80	-5.16%	160,350
Mar 16, 2026	43.02	43.02	43.02	43.02	43.02	-3.15%	-
Mar 13, 2026	44.42	44.42	44.42	44.42	44.42	-6.09%	-