HKG:2658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	48.10	51.00	47.28	47.78	47.78	-0.50%	277,450
Apr 17, 2026	44.40	48.46	43.80	48.02	48.02	8.15%	350,250
Apr 16, 2026	43.10	45.88	42.78	44.40	44.40	5.16%	905,800
Apr 15, 2026	41.98	43.14	41.98	42.22	42.22	0.57%	29,000
Apr 14, 2026	42.38	42.38	41.76	41.98	41.98	-0.94%	24,000
Apr 13, 2026	42.98	42.98	41.00	42.38	42.38	-1.40%	22,050
Apr 10, 2026	42.60	43.18	41.50	42.98	42.98	0.51%	55,950
Apr 9, 2026	43.22	43.50	41.80	42.76	42.76	-1.06%	169,550
Apr 8, 2026	43.50	44.10	43.04	43.22	43.22	-0.87%	145,250
Apr 2, 2026	44.60	44.60	41.60	43.60	43.60	0.28%	131,700
Apr 1, 2026	43.20	44.50	42.58	43.48	43.48	0.65%	70,600
Mar 31, 2026	43.32	43.32	41.50	43.20	43.20	-0.28%	96,500
Mar 30, 2026	41.04	49.00	39.88	43.32	43.32	1.12%	615,000
Mar 27, 2026	41.70	43.98	38.90	42.84	42.84	2.73%	117,650
Mar 26, 2026	44.60	44.88	41.02	41.70	41.70	-6.29%	181,000
Mar 25, 2026	43.80	45.10	43.80	44.50	44.50	1.32%	89,850
Mar 24, 2026	44.00	44.66	43.82	43.92	43.92	-0.41%	57,450
Mar 23, 2026	45.52	45.52	43.72	44.10	44.10	-3.12%	63,100
Mar 20, 2026	46.20	46.20	45.40	45.52	45.52	-1.47%	75,200
Mar 19, 2026	47.98	47.98	45.98	46.20	46.20	-3.35%	46,800
Mar 18, 2026	48.00	48.00	46.10	47.80	47.80	-1.28%	60,950
Mar 17, 2026	47.06	49.00	46.10	48.42	48.42	4.13%	106,400
Mar 16, 2026	46.32	47.38	45.62	46.50	46.50	0.39%	48,350
Mar 13, 2026	47.20	48.60	46.30	46.32	46.32	-2.69%	69,600
Mar 12, 2026	48.40	49.50	46.68	47.60	47.60	-1.86%	69,650
Mar 11, 2026	47.44	50.25	47.44	48.50	48.50	2.23%	91,650
Mar 10, 2026	48.44	48.44	47.20	47.44	47.44	1.50%	25,150
Mar 9, 2026	47.50	47.50	46.50	46.74	46.74	-2.62%	68,050
Mar 6, 2026	47.00	48.86	47.00	48.00	48.00	1.69%	49,750
Mar 5, 2026	46.80	49.74	46.80	47.20	47.20	0.85%	77,100
Mar 4, 2026	47.52	48.48	46.72	46.80	46.80	-1.47%	93,500
Mar 3, 2026	49.48	49.72	47.50	47.50	47.50	-4.47%	148,350
Mar 2, 2026	50.95	51.00	49.16	49.72	49.72	-2.61%	239,050
Feb 27, 2026	52.20	52.95	50.80	51.05	51.05	-3.68%	144,550
Feb 26, 2026	52.40	54.15	52.40	53.00	53.00	1.15%	74,250
Feb 25, 2026	55.35	55.80	51.65	52.40	52.40	-4.47%	121,500
Feb 24, 2026	54.65	56.00	54.30	54.85	54.85	-2.75%	151,700
Feb 23, 2026	56.00	57.85	55.30	56.40	56.40	0.18%	155,150
Feb 20, 2026	58.10	59.35	55.40	56.30	56.30	-3.76%	322,350
Feb 16, 2026	56.00	58.90	53.50	58.50	58.50	6.36%	256,500
Feb 13, 2026	54.40	56.50	53.55	55.00	55.00	0.64%	438,050
Feb 12, 2026	50.00	54.80	50.00	54.65	54.65	10.54%	629,275
Feb 11, 2026	50.00	51.00	48.94	49.44	49.44	-1.12%	44,150
Feb 10, 2026	51.50	51.50	49.86	50.00	50.00	-2.91%	107,150
Feb 9, 2026	50.00	54.50	49.70	51.50	51.50	5.32%	430,950
Feb 6, 2026	46.84	50.10	45.32	48.90	48.90	4.09%	259,800
Feb 5, 2026	45.92	47.16	45.24	46.98	46.98	2.49%	105,450
Feb 4, 2026	48.98	48.98	45.84	45.84	45.84	-6.41%	142,605
Feb 3, 2026	47.68	49.60	47.00	48.98	48.98	2.73%	75,250
Feb 2, 2026	49.80	51.95	47.52	47.68	47.68	-4.83%	164,100