HKG:2689 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	7.05	7.07	6.73	6.85	6.85	-2.70%	13,784,949
Jun 17, 2026	6.95	7.35	6.90	7.04	7.04	0.86%	13,554,140
Jun 16, 2026	7.30	7.30	6.95	6.98	6.98	-4.77%	14,858,870
Jun 15, 2026	6.85	7.60	6.85	7.33	7.33	11.40%	38,602,868
Jun 12, 2026	6.60	6.77	6.54	6.58	6.58	0.77%	6,700,470
Jun 11, 2026	6.60	6.65	6.33	6.53	6.53	-1.06%	9,196,327
Jun 10, 2026	6.41	6.65	6.13	6.60	6.60	2.64%	12,887,165
Jun 9, 2026	6.29	6.49	6.08	6.43	6.43	2.23%	12,481,123
Jun 8, 2026	6.40	6.40	6.16	6.29	6.29	-2.63%	13,457,599
Jun 5, 2026	6.78	6.78	6.39	6.46	6.46	-4.01%	30,469,720
Jun 4, 2026	6.66	6.87	6.56	6.73	6.73	0.15%	11,160,640
Jun 3, 2026	6.92	7.05	6.67	6.72	6.72	-2.89%	11,515,557
Jun 2, 2026	7.20	7.27	6.83	6.92	6.92	-2.81%	23,527,000
Jun 1, 2026	6.66	7.21	6.65	7.12	7.12	6.91%	35,291,000
May 29, 2026	6.86	7.03	6.60	6.66	6.66	-2.63%	17,275,000
May 28, 2026	7.10	7.28	6.71	6.84	6.84	-3.39%	22,518,000
May 27, 2026	6.47	7.19	6.42	7.08	7.08	9.60%	30,286,600
May 26, 2026	6.60	6.73	6.41	6.46	6.46	-0.31%	15,121,520
May 22, 2026	6.05	6.50	6.00	6.48	6.48	7.46%	13,277,370
May 21, 2026	6.03	6.20	5.98	6.03	6.03	-	6,574,370
May 20, 2026	5.88	6.03	5.85	6.03	6.03	0.67%	7,123,000
May 19, 2026	5.98	6.01	5.83	5.99	5.99	0.50%	7,512,534
May 18, 2026	6.12	6.12	5.85	5.96	5.96	-2.61%	9,303,438
May 15, 2026	6.22	6.22	6.01	6.12	6.12	-2.08%	16,948,000
May 14, 2026	6.49	6.58	6.20	6.25	6.25	-3.40%	14,204,610
May 13, 2026	6.65	6.65	6.40	6.47	6.47	-2.41%	10,931,795
May 12, 2026	6.33	6.65	6.33	6.63	6.63	4.91%	13,782,710
May 11, 2026	6.49	6.49	6.25	6.32	6.32	-2.62%	5,960,000
May 8, 2026	6.48	6.55	6.38	6.49	6.49	0.15%	4,603,964
May 7, 2026	6.23	6.48	6.23	6.48	6.48	4.01%	8,105,145
May 6, 2026	6.28	6.30	5.97	6.23	6.23	-0.64%	18,732,090
May 5, 2026	6.40	6.40	6.16	6.27	6.27	-1.42%	3,647,669
May 4, 2026	6.32	6.39	6.28	6.36	6.36	0.63%	2,527,000
Apr 30, 2026	6.44	6.44	6.25	6.32	6.32	-2.17%	7,235,000
Apr 29, 2026	6.29	6.51	6.21	6.46	6.46	4.36%	6,447,377
Apr 28, 2026	6.32	6.32	6.18	6.19	6.19	-1.90%	5,589,747
Apr 27, 2026	6.38	6.49	6.28	6.31	6.31	-0.94%	5,488,100
Apr 24, 2026	6.35	6.48	6.35	6.37	6.37	-0.62%	2,796,000
Apr 23, 2026	6.69	6.75	6.36	6.41	6.41	-4.04%	6,921,000
Apr 22, 2026	6.75	6.80	6.58	6.68	6.68	-0.89%	5,970,000
Apr 21, 2026	6.77	6.83	6.62	6.74	6.74	-0.30%	10,230,001
Apr 20, 2026	6.32	6.85	6.16	6.76	6.76	6.96%	24,139,000
Apr 17, 2026	6.45	6.45	6.25	6.32	6.32	-2.92%	12,576,880
Apr 16, 2026	6.45	6.53	6.37	6.51	6.51	0.31%	13,563,000
Apr 15, 2026	6.49	6.57	6.40	6.49	6.49	0.15%	7,955,039
Apr 14, 2026	6.65	6.65	6.41	6.48	6.48	-1.67%	11,460,000
Apr 13, 2026	6.45	6.70	6.44	6.59	6.59	2.17%	13,698,560
Apr 10, 2026	6.56	6.75	6.40	6.45	6.45	-2.42%	16,810,590
Apr 9, 2026	6.89	6.89	6.51	6.61	6.61	-3.78%	12,721,000
Apr 8, 2026	6.70	6.94	6.70	6.87	6.87	3.78%	10,119,710