HKG:2659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	24.74	26.48	24.38	25.68	25.68	2.97%	3,535,980
May 26, 2026	24.56	25.20	23.60	24.94	24.94	1.71%	2,573,300
May 22, 2026	24.96	25.66	24.52	24.52	24.52	-1.53%	2,442,610
May 21, 2026	26.70	26.96	24.64	24.90	24.90	-6.74%	3,585,900
May 20, 2026	27.80	27.98	26.58	26.70	26.70	-2.05%	3,545,600
May 19, 2026	28.42	30.18	26.58	27.26	27.26	1.41%	13,893,710
May 18, 2026	25.50	30.96	23.52	26.88	26.88	7.09%	13,847,500
May 15, 2026	26.46	26.92	24.16	25.10	25.10	-5.14%	5,729,400
May 14, 2026	27.04	27.50	26.02	26.46	26.46	0.08%	4,204,100
May 13, 2026	28.20	29.60	26.30	26.44	26.44	-3.78%	8,708,320
May 12, 2026	28.38	28.86	27.12	27.48	27.48	-1.01%	8,802,130
May 11, 2026	28.38	29.70	25.88	27.76	27.76	1.31%	13,815,600
May 8, 2026	25.38	29.32	24.58	27.40	27.40	9.16%	22,180,520
May 7, 2026	25.48	26.66	24.60	25.10	25.10	1.21%	6,218,920
May 6, 2026	26.48	26.90	23.34	24.80	24.80	-4.54%	9,628,420
May 5, 2026	26.02	27.00	25.04	25.98	25.98	-0.15%	626,300
May 4, 2026	27.02	28.26	24.20	26.02	26.02	0.85%	1,792,510
Apr 30, 2026	74.60	74.70	25.52	25.80	25.80	-65.55%	26,029,270
Apr 29, 2026	81.10	81.10	68.30	74.90	74.90	-5.19%	590,110
Apr 28, 2026	82.15	86.00	78.00	79.00	79.00	-3.83%	1,824,910
Apr 27, 2026	77.95	89.70	52.25	82.15	82.15	5.52%	4,271,130
Apr 24, 2026	84.00	84.00	77.30	77.85	77.85	-7.16%	565,080
Apr 23, 2026	88.80	88.80	79.95	83.85	83.85	-5.57%	647,000
Apr 22, 2026	90.50	90.90	84.30	88.80	88.80	-1.88%	416,500
Apr 21, 2026	90.05	90.50	89.20	90.50	90.50	0.56%	292,100
Apr 20, 2026	89.65	90.95	87.25	90.00	90.00	0.39%	975,610
Apr 17, 2026	88.00	89.95	86.60	89.65	89.65	1.88%	453,900
Apr 16, 2026	91.00	91.00	88.00	88.00	88.00	-2.22%	128,100
Apr 15, 2026	90.00	91.00	88.30	90.00	90.00	0.17%	151,000
Apr 14, 2026	92.05	94.05	88.40	89.85	89.85	-2.34%	320,500
Apr 13, 2026	99.65	102.00	89.80	92.00	92.00	-7.58%	637,705
Apr 10, 2026	115.00	115.80	95.30	99.55	99.55	-13.43%	1,605,915
Apr 9, 2026	107.90	116.80	106.80	115.00	115.00	6.88%	850,340
Apr 8, 2026	103.00	108.80	97.90	107.60	107.60	4.67%	1,034,920
Apr 2, 2026	97.50	105.00	97.00	102.80	102.80	5.44%	529,625
Apr 1, 2026	91.30	98.85	89.75	97.50	97.50	6.79%	972,930
Mar 31, 2026	90.70	93.00	90.10	91.30	91.30	0.66%	575,577
Mar 30, 2026	89.75	93.30	88.40	90.70	90.70	1.00%	921,915
Mar 27, 2026	92.25	93.15	88.40	89.80	89.80	-2.60%	759,210
Mar 26, 2026	92.20	95.85	90.40	92.20	92.20	0.05%	221,200
Mar 25, 2026	97.55	102.00	92.15	92.15	92.15	-5.49%	566,504
Mar 24, 2026	99.55	103.60	95.20	97.50	97.50	-1.96%	620,709
Mar 23, 2026	93.65	102.00	90.60	99.45	99.45	6.19%	761,910
Mar 20, 2026	91.35	98.25	90.65	93.65	93.65	3.25%	927,606
Mar 19, 2026	90.30	95.90	87.80	90.70	90.70	0.44%	642,400
Mar 18, 2026	92.15	96.30	88.05	90.30	90.30	-2.01%	400,805
Mar 17, 2026	92.85	95.10	90.00	92.15	92.15	-0.75%	229,402
Mar 16, 2026	101.30	103.00	86.80	92.85	92.85	-8.07%	393,702
Mar 13, 2026	114.00	115.00	97.20	101.00	101.00	-11.25%	875,702
Mar 12, 2026	120.00	126.60	108.20	113.80	113.80	-4.37%	1,023,020