HKG:2659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	161.40	164.70	145.50	149.50	-	-6.56%	237,101
Mar 5, 2026	155.50	167.80	155.20	160.00	160.00	2.89%	1,162,203
Mar 4, 2026	154.50	159.10	145.30	155.50	155.50	0.71%	959,800
Mar 3, 2026	147.20	157.30	131.00	154.40	154.40	4.89%	835,923
Mar 2, 2026	154.90	163.90	129.60	147.20	147.20	-4.97%	697,405
Feb 27, 2026	182.00	182.00	151.50	154.90	154.90	-14.89%	413,600
Feb 26, 2026	198.10	204.00	170.10	182.00	182.00	-8.13%	949,400
Feb 25, 2026	200.20	206.00	179.20	198.10	198.10	-0.90%	996,900
Feb 24, 2026	179.50	199.90	179.00	199.90	199.90	11.61%	1,167,216
Feb 23, 2026	182.30	184.30	171.50	179.10	179.10	-1.76%	582,400
Feb 20, 2026	168.80	184.00	168.80	182.30	182.30	8.00%	1,088,052
Feb 16, 2026	166.50	168.80	164.60	168.80	168.80	1.38%	804,800
Feb 13, 2026	148.80	166.50	142.00	166.50	166.50	11.90%	1,662,014
Feb 12, 2026	145.00	151.00	130.50	148.80	148.80	2.62%	800,600
Feb 11, 2026	143.70	147.00	135.60	145.00	145.00	0.90%	795,000
Feb 10, 2026	130.00	146.30	130.00	143.70	143.70	10.88%	921,118
Feb 9, 2026	111.60	131.20	109.00	129.60	129.60	16.76%	1,004,920
Feb 6, 2026	98.10	111.00	97.55	111.00	111.00	13.15%	1,079,200
Feb 5, 2026	99.10	100.10	96.10	98.10	98.10	-0.86%	1,046,700
Feb 4, 2026	99.00	100.20	96.00	98.95	98.95	0.71%	1,107,000
Feb 3, 2026	95.85	100.30	95.85	98.25	98.25	2.50%	1,140,100
Feb 2, 2026	104.00	104.00	95.85	95.85	95.85	-7.84%	1,032,600
Jan 30, 2026	104.70	106.60	101.10	104.00	104.00	-0.67%	769,876
Jan 29, 2026	103.00	108.20	99.45	104.70	104.70	2.45%	606,700
Jan 28, 2026	102.00	104.10	100.00	102.20	102.20	1.09%	499,500
Jan 27, 2026	98.50	102.00	95.65	101.10	101.10	2.64%	356,900
Jan 26, 2026	100.00	100.30	92.00	98.50	98.50	-0.81%	250,600
Jan 23, 2026	101.30	103.60	99.15	99.30	99.30	-1.29%	126,000
Jan 22, 2026	96.00	102.30	95.90	100.60	100.60	4.90%	136,600
Jan 21, 2026	98.00	102.00	94.90	95.90	95.90	-2.14%	110,630
Jan 20, 2026	104.50	105.60	97.15	98.00	98.00	-6.22%	105,300
Jan 19, 2026	101.60	104.80	97.20	104.50	104.50	2.85%	109,000
Jan 16, 2026	95.05	103.50	91.70	101.60	101.60	6.95%	258,014
Jan 15, 2026	90.80	97.50	90.75	95.00	95.00	4.68%	248,016
Jan 14, 2026	86.50	91.70	85.85	90.75	90.75	5.28%	217,800
Jan 13, 2026	79.50	86.65	78.70	86.20	86.20	8.29%	204,340
Jan 12, 2026	78.90	80.50	76.50	79.60	79.60	0.82%	90,258
Jan 9, 2026	80.30	80.30	76.50	78.95	78.95	-1.44%	71,500
Jan 8, 2026	75.25	81.80	74.00	80.10	80.10	6.45%	132,604
Jan 7, 2026	72.35	78.00	72.35	75.25	75.25	4.01%	120,204
Jan 6, 2026	71.50	73.50	70.00	72.35	72.35	1.19%	141,700
Jan 5, 2026	69.60	72.35	61.40	71.50	71.50	2.58%	486,900
Jan 2, 2026	77.45	77.45	65.40	69.70	69.70	-10.12%	401,314
Dec 31, 2025	80.55	81.80	76.60	77.55	77.55	-3.72%	307,800
Dec 30, 2025	76.20	80.55	76.05	80.55	80.55	5.71%	488,208
Dec 29, 2025	78.45	78.75	75.45	76.20	76.20	-2.87%	491,300
Dec 24, 2025	74.45	78.45	74.45	78.45	78.45	5.59%	343,200
Dec 23, 2025	74.30	74.85	73.20	74.30	74.30	0.07%	412,600
Dec 22, 2025	73.15	75.10	72.95	74.25	74.25	1.71%	435,680
Dec 19, 2025	72.60	75.00	71.80	73.00	73.00	0.69%	560,000