HKG:2691 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	9.64	9.68	9.35	9.55	9.55	0.32%	973,500
May 29, 2026	9.32	10.02	9.32	9.52	9.52	3.59%	5,037,000
May 28, 2026	9.36	9.31	9.00	9.19	9.19	-1.18%	1,091,000
May 27, 2026	9.95	9.95	9.18	9.30	9.30	-5.78%	3,527,500
May 26, 2026	10.04	10.04	9.76	9.87	9.87	-	786,500
May 22, 2026	9.85	10.19	9.82	9.87	9.87	-1.69%	785,000
May 21, 2026	9.82	10.35	9.81	10.04	10.04	1.83%	2,067,000
May 20, 2026	10.08	10.08	9.63	9.86	9.86	-1.79%	1,923,500
May 19, 2026	10.23	10.30	10.00	10.04	10.04	-1.47%	1,221,500
May 18, 2026	10.00	10.60	10.00	10.19	10.19	1.09%	2,027,000
May 15, 2026	10.75	10.82	9.96	10.08	10.08	-5.79%	3,843,000
May 14, 2026	11.52	12.06	10.51	10.70	10.70	-5.14%	15,221,000
May 13, 2026	10.08	11.49	9.90	11.28	11.28	14.17%	11,372,500
May 12, 2026	10.12	10.12	9.81	9.88	9.88	-1.69%	679,500
May 11, 2026	9.95	10.20	9.93	10.05	10.05	1.21%	557,500
May 8, 2026	10.18	10.18	9.76	9.93	9.93	-0.60%	3,644,500
May 7, 2026	9.96	10.00	9.82	9.99	9.99	1.94%	754,500
May 6, 2026	10.00	10.26	9.76	9.80	9.80	-0.61%	1,733,000
May 5, 2026	9.88	10.00	9.70	9.86	9.86	-0.30%	86,500
May 4, 2026	10.15	10.20	9.89	9.89	9.89	-2.47%	188,000
Apr 30, 2026	10.26	10.33	10.02	10.14	10.14	-1.55%	726,000
Apr 29, 2026	10.30	10.56	10.21	10.30	10.30	1.18%	1,116,000
Apr 28, 2026	10.30	10.34	10.10	10.18	10.18	-1.17%	654,500
Apr 27, 2026	10.49	10.55	10.25	10.30	10.30	-0.77%	877,500
Apr 24, 2026	10.62	10.70	10.20	10.38	10.38	-3.80%	1,596,000
Apr 23, 2026	11.10	11.04	10.61	10.79	10.79	-1.10%	724,000
Apr 22, 2026	10.86	11.20	10.82	10.91	10.91	0.46%	1,454,500
Apr 21, 2026	11.56	11.85	10.20	10.86	10.86	-4.90%	4,279,000
Apr 20, 2026	11.31	11.46	11.05	11.42	11.42	0.97%	829,500
Apr 17, 2026	11.19	11.32	11.03	11.31	11.31	2.17%	1,147,000
Apr 16, 2026	10.94	11.15	10.92	11.07	11.07	1.65%	1,250,500
Apr 15, 2026	11.09	11.09	10.68	10.89	10.89	-0.64%	524,500
Apr 14, 2026	10.70	11.15	10.70	10.96	10.96	2.53%	2,247,500
Apr 13, 2026	11.80	11.80	10.50	10.69	10.69	-7.12%	3,019,000
Apr 10, 2026	11.00	11.93	10.95	11.51	11.51	5.60%	5,892,000
Apr 9, 2026	11.10	11.10	10.53	10.90	10.90	-0.91%	1,335,500
Apr 8, 2026	10.65	11.16	10.65	11.00	11.00	3.77%	1,364,500
Apr 2, 2026	11.20	11.20	10.50	10.60	10.60	-5.78%	1,678,500
Apr 1, 2026	11.18	11.33	11.02	11.25	11.25	2.83%	509,500
Mar 31, 2026	11.10	11.10	10.76	10.94	10.94	-0.91%	605,500
Mar 30, 2026	10.96	11.49	10.86	11.04	11.04	1.66%	4,013,000
Mar 27, 2026	11.05	11.17	10.80	10.86	10.86	-1.72%	839,000
Mar 26, 2026	11.98	11.98	10.81	11.05	11.05	-4.99%	1,369,500
Mar 25, 2026	11.89	11.89	11.48	11.63	11.63	0.78%	734,000
Mar 24, 2026	11.50	11.74	11.22	11.54	11.54	0.35%	900,000
Mar 23, 2026	11.88	11.88	11.26	11.50	11.50	0.26%	1,993,000
Mar 20, 2026	11.99	12.00	11.42	11.47	11.47	-3.21%	619,000
Mar 19, 2026	11.49	12.09	11.49	11.85	11.85	1.63%	615,500
Mar 18, 2026	12.07	12.08	11.57	11.66	11.66	-1.85%	882,500
Mar 17, 2026	11.50	12.73	11.50	11.88	11.88	3.30%	10,913,500