HKG:2658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	33.12	37.10	32.60	35.46	35.46	8.11%	186,850
Sep 14, 2026	34.72	34.88	32.76	32.80	32.80	-5.48%	141,850
Sep 11, 2026	37.10	37.10	34.08	34.70	34.70	-8.15%	111,600
Sep 10, 2026	36.00	43.70	36.00	37.78	37.78	-0.58%	404,250
Sep 9, 2026	37.72	38.92	36.22	38.00	38.00	1.17%	155,650
Sep 8, 2026	37.74	39.48	37.30	37.56	37.56	-1.16%	144,850
Sep 7, 2026	37.60	39.04	37.60	38.00	38.00	1.71%	115,450
Sep 4, 2026	38.34	39.12	37.20	37.36	37.36	-2.45%	106,750
Sep 3, 2026	39.62	39.62	38.28	38.30	38.30	-3.33%	21,750
Sep 2, 2026	39.02	40.32	37.96	39.62	39.62	1.49%	66,850
Sep 1, 2026	39.98	39.98	37.30	39.04	39.04	2.57%	86,150
Aug 31, 2026	38.02	40.88	37.30	38.06	38.06	-0.63%	343,000
Aug 28, 2026	39.80	40.00	38.10	38.30	38.30	-3.77%	20,850
Aug 27, 2026	38.48	39.80	38.00	39.80	39.80	4.41%	141,150
Aug 26, 2026	38.00	38.50	37.08	38.12	38.12	1.44%	88,950
Aug 25, 2026	37.50	38.04	36.28	37.58	37.58	0.21%	127,600
Aug 24, 2026	36.72	37.50	35.62	37.50	37.50	2.18%	23,050
Aug 21, 2026	36.50	38.50	36.14	36.70	36.70	0.88%	93,300
Aug 20, 2026	35.92	36.80	35.70	36.38	36.38	1.34%	60,900
Aug 19, 2026	36.68	37.00	35.80	35.90	35.90	-4.01%	42,700
Aug 18, 2026	37.30	37.50	36.02	37.40	37.40	0.27%	29,400
Aug 17, 2026	37.00	37.40	36.42	37.30	37.30	-0.53%	17,550
Aug 14, 2026	37.26	37.54	36.62	37.50	37.50	-	57,800
Aug 13, 2026	36.42	38.14	36.42	37.50	37.50	2.24%	82,900
Aug 12, 2026	36.32	37.88	36.32	36.68	36.68	-1.34%	36,350
Aug 11, 2026	37.00	37.36	36.52	37.18	37.18	-1.22%	48,500
Aug 10, 2026	38.02	38.02	36.60	37.64	37.64	-1.00%	62,050
Aug 7, 2026	36.42	38.02	36.42	38.02	38.02	2.42%	48,000
Aug 6, 2026	37.40	38.42	36.62	37.12	37.12	-1.95%	41,200
Aug 5, 2026	38.10	39.24	37.50	37.86	37.86	-0.42%	57,250
Aug 4, 2026	38.02	40.00	37.98	38.02	38.02	1.71%	103,400
Aug 3, 2026	37.54	38.42	36.34	37.38	37.38	-0.64%	30,250
Jul 31, 2026	39.18	39.18	37.40	37.62	37.62	-0.48%	49,600
Jul 30, 2026	39.90	39.92	36.00	37.80	37.80	-5.36%	106,150
Jul 29, 2026	38.82	39.94	34.00	39.94	39.94	0.66%	361,350
Jul 28, 2026	40.00	41.00	39.50	39.68	39.68	-0.80%	43,700
Jul 27, 2026	40.88	42.24	39.68	40.00	40.00	-2.44%	44,100
Jul 24, 2026	41.20	41.32	39.88	41.00	41.00	-1.58%	47,100
Jul 23, 2026	41.22	41.80	40.62	41.66	41.66	1.07%	32,650
Jul 22, 2026	41.66	43.00	40.62	41.22	41.22	-0.91%	65,000
Jul 21, 2026	42.50	42.52	40.20	41.60	41.60	-1.23%	89,900
Jul 20, 2026	44.80	44.82	42.02	42.12	42.12	0.29%	25,150
Jul 17, 2026	44.36	44.36	42.00	42.00	42.00	-5.36%	53,800
Jul 16, 2026	45.40	45.40	44.32	44.38	44.38	-2.12%	40,150
Jul 15, 2026	44.50	46.16	44.50	45.34	45.34	1.89%	28,100
Jul 14, 2026	44.46	45.06	44.20	44.50	44.50	0.09%	59,200
Jul 13, 2026	45.70	46.02	44.38	44.46	44.46	-4.10%	87,850
Jul 10, 2026	46.30	49.06	46.10	46.36	46.36	-3.90%	35,150
Jul 9, 2026	46.92	49.56	46.44	48.24	48.24	3.88%	20,150
Jul 8, 2026	46.70	49.00	45.70	46.44	46.44	-0.56%	23,200