HKG:2659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	18.02	18.78	17.35	17.60	17.60	-4.71%	239,500
Jul 29, 2026	19.30	19.30	18.24	18.47	18.47	-1.86%	262,600
Jul 28, 2026	19.21	20.22	18.22	18.82	18.82	-1.77%	1,089,100
Jul 27, 2026	17.99	19.48	16.89	19.16	19.16	11.07%	1,811,500
Jul 24, 2026	17.35	17.77	17.02	17.25	17.25	-1.82%	459,000
Jul 23, 2026	17.42	18.15	17.40	17.57	17.57	-0.28%	486,300
Jul 22, 2026	17.98	18.39	17.56	17.62	17.62	-2.33%	704,100
Jul 21, 2026	17.04	18.18	17.04	18.04	18.04	1.18%	338,500
Jul 20, 2026	17.85	18.01	17.02	17.83	17.83	2.89%	510,500
Jul 17, 2026	19.88	19.88	17.30	17.33	17.33	-11.08%	884,500
Jul 16, 2026	20.20	20.18	19.24	19.49	19.49	-1.57%	520,700
Jul 15, 2026	19.99	20.74	19.25	19.80	19.80	-0.90%	1,299,000
Jul 14, 2026	19.86	20.22	18.62	19.98	19.98	2.57%	1,275,100
Jul 13, 2026	20.40	20.78	19.11	19.48	19.48	-1.81%	1,175,630
Jul 10, 2026	19.38	22.12	19.10	19.84	19.84	4.15%	4,492,000
Jul 9, 2026	19.15	20.82	19.00	19.05	19.05	-2.61%	932,700
Jul 8, 2026	19.89	19.90	18.98	19.56	19.56	0.31%	598,200
Jul 7, 2026	18.99	19.70	18.60	19.50	19.50	3.39%	1,219,600
Jul 6, 2026	18.69	19.19	18.02	18.86	18.86	0.91%	751,300
Jul 3, 2026	19.94	19.94	18.32	18.69	18.69	3.55%	993,000
Jul 2, 2026	18.00	19.21	17.87	18.05	18.05	0.28%	797,297
Jun 30, 2026	18.34	18.50	17.38	18.00	18.00	1.12%	854,700
Jun 29, 2026	16.43	18.30	16.43	17.80	17.80	8.40%	2,060,300
Jun 26, 2026	16.55	17.20	15.68	16.42	16.42	1.61%	1,807,900
Jun 25, 2026	16.89	16.89	15.67	16.16	16.16	-2.47%	956,700
Jun 24, 2026	19.00	19.00	16.54	16.57	16.57	-7.33%	1,671,200
Jun 23, 2026	17.98	19.50	17.54	17.88	17.88	1.48%	2,653,260
Jun 22, 2026	18.50	18.50	17.21	17.62	17.62	-1.95%	730,588
Jun 18, 2026	17.88	18.67	17.85	17.97	17.97	-0.33%	1,147,100
Jun 17, 2026	18.08	18.60	17.84	18.03	18.03	-2.06%	446,200
Jun 16, 2026	19.38	19.38	18.37	18.41	18.41	-4.21%	929,700
Jun 15, 2026	19.49	19.72	19.08	19.22	19.22	-0.52%	678,700
Jun 12, 2026	19.90	19.90	19.10	19.32	19.32	-0.31%	940,720
Jun 11, 2026	19.65	20.52	18.80	19.38	19.38	1.47%	2,762,000
Jun 10, 2026	19.06	19.79	18.25	19.10	19.10	0.74%	2,281,700
Jun 9, 2026	20.02	20.20	18.92	18.96	18.96	-3.81%	1,383,300
Jun 8, 2026	21.10	21.86	19.60	19.71	19.71	-8.75%	2,407,700
Jun 5, 2026	24.40	24.68	21.54	21.60	21.60	-4.26%	4,231,900
Jun 4, 2026	21.20	24.80	20.78	22.56	22.56	6.21%	6,547,800
Jun 3, 2026	21.82	22.24	20.90	21.24	21.24	-2.93%	2,044,300
Jun 2, 2026	22.80	23.30	21.80	21.88	21.88	-5.03%	1,877,600
Jun 1, 2026	24.96	25.00	22.90	23.04	23.04	-6.11%	2,403,820
May 29, 2026	25.96	26.60	24.54	24.54	24.54	-3.99%	3,224,510
May 28, 2026	26.20	26.48	25.16	25.56	25.56	-0.47%	2,173,000
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