HKG:2657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	52.00	52.00	48.86	50.45	50.45	3.25%	45,524
May 18, 2026	51.00	52.90	48.80	48.86	48.86	-4.94%	68,837
May 15, 2026	51.80	53.70	51.40	51.40	51.40	-0.87%	35,583
May 14, 2026	54.00	54.00	51.60	51.85	51.85	-0.10%	30,017
May 13, 2026	52.50	52.60	49.60	51.90	51.90	-0.19%	139,954
May 12, 2026	54.00	54.05	51.55	52.00	52.00	-2.74%	60,351
May 11, 2026	57.00	58.90	53.60	54.55	53.46	-4.38%	50,542
May 8, 2026	58.25	60.10	56.00	57.05	55.91	-3.31%	115,651
May 7, 2026	49.20	62.90	49.20	59.00	57.83	17.41%	490,756
May 6, 2026	52.90	52.90	48.80	50.25	49.25	-5.01%	195,559
May 5, 2026	53.60	53.60	51.25	52.90	51.85	-1.21%	58,547
May 4, 2026	55.65	56.60	53.00	53.55	52.48	-3.51%	51,330
Apr 30, 2026	62.00	62.00	55.50	55.50	54.40	-8.72%	69,509
Apr 29, 2026	59.05	61.60	59.05	60.80	59.59	3.40%	106,295
Apr 28, 2026	58.95	63.30	58.00	58.80	57.63	-0.93%	250,129
Apr 27, 2026	59.45	63.45	59.05	59.35	58.17	-0.34%	262,877
Apr 24, 2026	59.60	61.00	58.45	59.55	58.36	-2.06%	15,814
Apr 23, 2026	62.95	62.95	59.40	60.80	59.59	-3.42%	92,092
Apr 22, 2026	60.85	63.45	59.60	62.95	61.70	2.78%	106,876
Apr 21, 2026	61.00	63.00	59.65	61.25	60.03	1.32%	124,585
Apr 20, 2026	61.95	62.00	60.20	60.45	59.25	-2.34%	26,593
Apr 17, 2026	59.30	61.95	59.30	61.90	60.67	4.38%	482,857
Apr 16, 2026	56.90	60.70	56.40	59.30	58.12	3.85%	137,080
Apr 15, 2026	53.60	57.15	52.25	57.10	55.96	9.49%	311,651
Apr 14, 2026	57.35	57.45	51.10	52.15	51.11	-8.91%	339,243
Apr 13, 2026	57.50	58.20	56.05	57.25	56.11	-0.52%	50,460
Apr 10, 2026	58.00	59.00	56.05	57.55	56.40	0.35%	95,184
Apr 9, 2026	62.00	63.55	56.80	57.35	56.21	-8.97%	225,809
Apr 8, 2026	64.90	65.30	62.60	63.00	61.75	-0.87%	56,138
Apr 2, 2026	62.00	64.80	59.10	63.55	62.29	4.18%	508,503
Apr 1, 2026	60.00	61.00	58.70	61.00	59.79	4.99%	66,963
Mar 31, 2026	64.00	64.50	57.60	58.10	56.94	-7.78%	367,582
Mar 30, 2026	60.00	64.60	60.00	63.00	61.75	5.18%	69,750
Mar 27, 2026	64.50	66.15	59.90	59.90	58.71	-8.62%	117,126
Mar 26, 2026	68.00	68.00	64.55	65.55	64.25	-4.52%	83,064
Mar 25, 2026	68.00	70.50	67.25	68.65	67.28	0.37%	146,877
Mar 24, 2026	66.30	69.95	62.00	68.40	67.04	2.78%	193,173
Mar 23, 2026	71.00	71.35	64.80	66.55	65.23	-8.27%	84,961
Mar 20, 2026	71.80	73.50	68.40	72.55	71.11	0.07%	277,975
Mar 19, 2026	70.00	72.95	67.45	72.50	71.06	2.11%	162,461
Mar 18, 2026	68.85	71.00	66.05	71.00	69.59	3.12%	116,674
Mar 17, 2026	66.90	70.45	66.90	68.85	67.48	4.64%	136,148