HKG:2659 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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