HKG:2658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	52.25	55.00	51.00	51.55	-	-1.25%	150,900
May 29, 2026	59.20	59.85	52.00	52.20	52.20	-11.82%	633,600
May 28, 2026	62.80	63.50	58.70	59.20	59.20	-5.05%	538,950
May 27, 2026	55.55	62.65	55.55	62.35	62.35	14.19%	1,558,250
May 26, 2026	55.00	57.90	51.90	54.60	54.60	-0.73%	528,105
May 22, 2026	48.02	56.30	48.02	55.00	55.00	14.73%	711,000
May 21, 2026	52.50	52.55	46.32	47.94	47.94	-8.16%	279,450
May 20, 2026	54.00	54.00	51.60	52.20	52.20	-5.95%	246,400
May 19, 2026	56.00	56.00	51.05	55.50	55.50	3.64%	321,950
May 18, 2026	56.65	57.80	52.80	53.55	53.55	-5.47%	803,100
May 15, 2026	46.50	57.00	46.36	56.65	56.65	22.62%	2,859,700
May 14, 2026	47.04	50.30	46.04	46.20	46.20	-1.66%	803,700
May 13, 2026	44.90	47.70	42.30	46.98	46.98	4.63%	254,850
May 12, 2026	46.02	47.48	44.90	44.90	44.90	-1.54%	224,450
May 11, 2026	44.50	48.30	43.92	45.60	45.60	4.83%	335,650
May 8, 2026	44.56	44.56	42.80	43.50	43.50	-2.38%	44,000
May 7, 2026	43.20	45.36	43.20	44.56	44.56	3.15%	78,500
May 6, 2026	43.72	44.54	43.08	43.20	43.20	-1.19%	107,250
May 5, 2026	45.00	45.16	43.50	43.72	43.72	-3.19%	20,700
May 4, 2026	44.38	45.86	44.38	45.16	45.16	1.76%	40,100
Apr 30, 2026	43.64	44.72	43.50	44.38	44.38	0.77%	119,350
Apr 29, 2026	45.14	45.16	43.80	44.04	44.04	-2.48%	109,150
Apr 28, 2026	46.66	46.68	44.90	45.16	45.16	-3.21%	97,500
Apr 27, 2026	45.60	48.60	45.46	46.66	46.66	2.37%	123,450
Apr 24, 2026	44.64	46.00	44.08	45.58	45.58	1.51%	39,250
Apr 23, 2026	46.82	46.82	44.60	44.90	44.90	-4.10%	82,150
Apr 22, 2026	47.00	47.40	45.50	46.82	46.82	-0.38%	55,750
Apr 21, 2026	47.80	48.44	46.30	47.00	47.00	-1.63%	380,800
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