HKG:2658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	47.00	48.96	46.00	47.66	-	1.40%	11,400
Oct 27, 2026	47.00	48.00	46.28	47.00	-	2.22%	34,150
Oct 26, 2026	46.28	47.06	43.38	45.98	45.98	-0.82%	30,500
Oct 23, 2026	42.80	46.78	42.80	46.36	46.36	3.25%	54,000
Oct 22, 2026	45.82	47.14	43.50	44.90	44.90	-3.19%	46,100
Oct 21, 2026	43.90	47.58	43.90	46.38	46.38	5.65%	47,050
Oct 20, 2026	42.54	44.96	42.36	43.90	43.90	3.15%	51,100
Oct 16, 2026	46.58	47.94	41.12	42.56	42.56	-5.84%	234,750
Oct 15, 2026	47.58	47.78	44.12	45.20	45.20	-5.68%	102,400
Oct 14, 2026	48.86	50.75	44.02	47.92	47.92	-1.92%	68,150
Oct 13, 2026	48.40	49.98	48.40	48.86	48.86	-2.28%	50,550
Oct 12, 2026	49.50	50.95	48.44	50.00	50.00	-0.79%	47,900
Oct 9, 2026	49.98	51.70	48.84	50.40	50.40	0.50%	93,400
Oct 8, 2026	51.10	52.50	48.40	50.15	50.15	-3.56%	143,050
Oct 7, 2026	51.50	52.30	51.05	52.00	52.00	-0.38%	56,600
Oct 6, 2026	51.80	52.80	51.45	52.20	52.20	0.77%	64,150
Oct 5, 2026	50.45	51.95	50.45	51.80	51.80	4.65%	138,900
Oct 2, 2026	49.50	50.40	48.48	49.50	49.50	-1.98%	69,000
Sep 30, 2026	49.68	50.70	48.68	50.50	50.50	1.00%	129,800
Sep 29, 2026	47.72	51.25	47.72	50.00	50.00	4.82%	169,892
Sep 28, 2026	48.10	50.15	46.96	47.70	47.70	-2.41%	213,900
Sep 25, 2026	46.68	49.00	45.30	48.88	48.88	4.71%	96,100
Sep 24, 2026	45.22	47.06	44.46	46.68	46.68	3.18%	143,650
Sep 23, 2026	42.52	45.92	41.60	45.24	45.24	6.40%	152,300
Sep 22, 2026	42.60	43.60	41.20	42.52	42.52	-0.23%	124,250
Sep 21, 2026	40.86	43.48	39.86	42.62	42.62	2.50%	133,400
Sep 18, 2026	38.80	41.98	38.00	41.58	41.58	4.58%	538,850
Sep 17, 2026	40.38	40.38	37.88	39.76	39.76	-1.54%	221,900
Sep 16, 2026	35.18	40.80	34.52	40.38	40.38	13.87%	611,700
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