HKG:2658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	46.96	47.38	46.52	46.70	46.70	-2.75%	8,450
Jul 6, 2026	49.90	49.90	47.32	48.02	48.02	-3.77%	38,500
Jul 3, 2026	46.32	52.25	45.66	49.90	49.90	7.73%	102,850
Jul 2, 2026	49.06	48.94	45.70	46.32	46.32	-5.58%	55,400
Jun 30, 2026	48.50	50.00	46.60	49.06	49.06	1.36%	48,550
Jun 29, 2026	45.66	49.00	44.50	48.40	48.40	5.95%	172,100
Jun 26, 2026	45.50	46.72	44.52	45.68	45.68	1.24%	49,850
Jun 25, 2026	47.00	47.04	44.68	45.12	45.12	-4.00%	138,700
Jun 24, 2026	48.60	48.60	46.74	47.00	47.00	-3.29%	44,000
Jun 23, 2026	51.20	51.20	45.12	48.60	48.60	-5.08%	87,900
Jun 22, 2026	49.00	52.15	48.40	51.20	51.20	4.49%	297,250
Jun 18, 2026	49.72	51.65	49.00	49.00	49.00	-4.39%	103,050
Jun 17, 2026	50.15	51.50	49.04	51.25	51.25	2.19%	81,600
Jun 16, 2026	50.75	52.00	48.38	50.15	50.15	1.31%	172,650
Jun 15, 2026	47.00	49.84	45.98	49.50	49.50	10.00%	228,500
Jun 12, 2026	45.98	48.28	45.00	45.00	45.00	0.58%	57,700
Jun 11, 2026	45.20	47.10	43.72	44.74	44.74	-1.15%	153,200
Jun 10, 2026	46.48	46.84	44.76	45.26	45.26	-3.46%	103,150
Jun 9, 2026	47.08	49.54	46.14	46.88	46.88	-0.42%	141,250
Jun 8, 2026	47.00	48.64	43.72	47.08	47.08	-0.21%	159,450
Jun 5, 2026	50.60	50.75	47.16	47.18	47.18	-6.76%	295,900
Jun 4, 2026	51.20	52.60	50.50	50.60	50.60	-3.34%	129,350
Jun 3, 2026	53.00	53.60	51.20	52.35	52.35	1.06%	187,100
Jun 2, 2026	50.50	52.40	49.00	51.80	51.80	2.57%	340,700
Jun 1, 2026	53.00	55.00	50.25	50.50	50.50	-3.26%	294,200
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