HKG:2657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	47.70	51.20	46.20	49.54	49.54	4.74%	94,225
Jul 30, 2026	51.45	53.75	47.30	47.30	47.30	-9.04%	373,809
Jul 29, 2026	51.50	54.00	49.60	52.00	52.00	-	149,717
Jul 28, 2026	48.30	52.40	46.60	52.00	52.00	5.91%	243,002
Jul 27, 2026	50.00	52.80	48.02	49.10	49.10	-1.80%	796,428
Jul 24, 2026	52.80	54.85	45.30	50.00	50.00	-5.30%	1,072,289
Jul 23, 2026	53.90	54.85	50.05	52.80	52.80	-2.22%	222,293
Jul 22, 2026	52.95	54.20	51.05	54.00	54.00	0.09%	112,381
Jul 21, 2026	53.30	56.25	52.20	53.95	53.95	1.79%	215,010
Jul 20, 2026	49.50	54.00	49.46	53.00	53.00	4.33%	97,930
Jul 17, 2026	49.56	51.65	46.80	50.80	50.80	1.40%	243,367
Jul 16, 2026	48.50	52.00	47.60	50.10	50.10	4.90%	138,399
Jul 15, 2026	43.18	48.18	43.18	47.76	47.76	7.96%	83,785
Jul 14, 2026	42.50	45.00	40.38	44.24	44.24	0.55%	331,983
Jul 13, 2026	42.78	44.32	41.18	44.00	44.00	0.50%	224,371
Jul 10, 2026	42.36	43.80	39.26	43.78	43.78	4.19%	147,453
Jul 9, 2026	43.88	43.88	37.54	42.02	42.02	-1.96%	646,316
Jul 8, 2026	42.50	44.56	41.30	42.86	42.86	2.29%	100,802
Jul 7, 2026	42.90	44.76	41.00	41.90	41.90	0.67%	267,158
Jul 6, 2026	38.44	42.40	38.44	41.62	41.62	6.45%	80,710
Jul 3, 2026	37.96	40.30	37.50	39.10	39.10	5.33%	128,533
Jul 2, 2026	33.66	38.06	33.66	37.12	37.12	10.28%	141,644
Jun 30, 2026	32.04	34.38	31.10	33.66	33.66	3.89%	102,903
Jun 29, 2026	30.46	33.50	30.46	32.40	32.40	5.47%	80,958
Jun 26, 2026	31.00	32.96	30.72	30.72	30.72	-2.10%	37,984
Jun 25, 2026	30.44	32.00	29.74	31.38	31.38	2.15%	35,063
Jun 24, 2026	30.62	31.64	29.90	30.72	30.72	-0.45%	43,196
Jun 23, 2026	30.06	32.38	30.06	30.86	30.86	1.71%	29,921
Jun 22, 2026	28.36	31.10	28.16	30.34	30.34	6.08%	105,708
Jun 18, 2026	28.12	29.66	28.02	28.60	28.60	-1.99%	141,176
Jun 17, 2026	30.52	30.52	28.10	29.18	29.18	-4.39%	254,852
Jun 16, 2026	33.16	33.16	30.32	30.52	30.52	-7.96%	42,878
Jun 15, 2026	33.48	33.94	32.46	33.16	33.16	-1.01%	46,953
Jun 12, 2026	34.18	34.84	33.20	33.50	33.50	-2.22%	33,609
Jun 11, 2026	35.16	35.58	33.44	34.26	34.26	-3.55%	47,553
Jun 10, 2026	35.38	36.40	34.90	35.52	35.52	-0.62%	28,359
Jun 9, 2026	36.00	36.78	34.00	35.74	35.74	-1.81%	68,993
Jun 8, 2026	35.22	36.86	35.12	36.40	36.40	-0.55%	37,142
Jun 5, 2026	37.20	39.38	35.84	36.60	36.60	-2.56%	30,743
Jun 4, 2026	35.84	37.98	35.36	37.56	37.56	4.16%	56,952
Jun 3, 2026	38.04	38.04	35.68	36.06	36.06	-7.54%	107,604
Jun 2, 2026	39.20	39.88	38.22	39.00	39.00	-1.22%	138,199
Jun 1, 2026	40.18	42.48	39.48	39.48	39.48	-2.52%	45,714
May 29, 2026	41.02	41.66	38.36	40.50	40.50	-1.27%	104,497
May 28, 2026	42.40	42.40	40.48	41.02	41.02	-4.11%	115,054
May 27, 2026	41.96	47.80	41.90	42.78	42.78	1.95%	165,925
May 26, 2026	45.00	45.22	41.96	41.96	41.96	-7.25%	62,907
May 22, 2026	46.04	46.40	45.00	45.24	45.24	-1.91%	27,135
May 21, 2026	48.08	49.20	46.12	46.12	46.12	-3.88%	40,872
May 20, 2026	50.00	50.00	47.90	47.98	47.98	-4.90%	39,371