HKG:2658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	57.00	57.90	54.05	54.50	54.50	-4.30%	282,003
Jan 19, 2026	51.50	57.00	50.00	56.95	56.95	10.91%	677,278
Jan 16, 2026	50.50	51.75	49.62	51.35	51.35	1.68%	181,240
Jan 15, 2026	48.42	51.20	48.42	50.50	50.50	4.30%	228,850
Jan 14, 2026	49.64	51.75	48.12	48.42	48.42	-2.46%	290,450
Jan 13, 2026	52.00	52.00	48.38	49.64	49.64	-2.67%	145,850
Jan 12, 2026	48.10	51.60	47.34	51.00	51.00	6.03%	369,740
Jan 9, 2026	47.20	49.22	46.80	48.10	48.10	0.88%	132,750
Jan 8, 2026	47.00	48.00	46.36	47.68	47.68	1.45%	131,650
Jan 7, 2026	46.90	47.68	45.00	47.00	47.00	-	99,600
Jan 6, 2026	47.80	47.80	46.32	47.00	47.00	-1.84%	76,850
Jan 5, 2026	47.36	47.88	45.60	47.88	47.88	0.97%	168,020
Jan 2, 2026	47.00	47.96	45.52	47.42	47.42	-1.21%	222,500
Dec 31, 2025	43.60	48.50	41.00	48.00	48.00	10.09%	230,470
Dec 30, 2025	44.20	45.78	43.48	43.60	43.60	-1.36%	90,800
Dec 29, 2025	44.74	46.00	44.20	44.20	44.20	-1.21%	85,750
Dec 24, 2025	44.38	46.14	44.12	44.74	44.74	0.81%	48,050
Dec 23, 2025	47.00	47.10	43.06	44.38	44.38	-5.57%	298,450
Dec 22, 2025	47.80	47.92	46.68	47.00	47.00	-1.67%	126,760
Dec 19, 2025	47.30	49.10	45.66	47.80	47.80	1.49%	247,650
Dec 18, 2025	44.10	47.50	44.00	47.10	47.10	6.80%	221,550
Dec 17, 2025	44.28	45.60	43.00	44.10	44.10	-0.41%	157,800
Dec 16, 2025	46.32	46.60	43.30	44.28	44.28	-4.40%	320,850
Dec 15, 2025	45.42	47.70	45.42	46.32	46.32	1.98%	237,350
Dec 12, 2025	45.76	47.44	43.26	45.42	45.42	-0.74%	366,650
Dec 11, 2025	48.50	49.50	45.40	45.76	45.76	-6.00%	492,900
Dec 10, 2025	52.10	52.20	48.22	48.68	48.68	-6.56%	631,050
Dec 9, 2025	52.00	55.80	48.00	52.10	52.10	0.77%	1,901,553
Dec 8, 2025	40.16	54.00	40.16	51.70	51.70	27.65%	2,832,700