HKG:2692 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	34.40	34.80	34.02	34.44	34.44	-0.17%	39,200
Oct 6, 2026	34.80	34.80	34.02	34.50	34.50	-0.86%	32,700
Oct 5, 2026	37.50	37.50	34.80	34.80	34.80	-7.30%	94,000
Oct 2, 2026	35.60	37.54	35.00	37.54	37.54	3.87%	39,065
Sep 30, 2026	36.00	36.80	35.68	36.14	36.14	0.89%	271,300
Sep 29, 2026	36.40	36.68	35.76	35.82	35.82	-1.59%	138,600
Sep 28, 2026	39.58	39.20	35.72	36.40	36.40	-2.05%	271,600
Sep 25, 2026	38.66	38.66	36.68	37.16	37.16	-3.88%	28,600
Sep 24, 2026	37.50	39.58	37.50	38.66	38.66	1.58%	319,700
Sep 23, 2026	38.88	38.88	37.68	38.06	38.06	-1.40%	300,900
Sep 22, 2026	39.78	39.78	38.02	38.60	38.60	-	279,100
Sep 21, 2026	38.54	39.68	38.22	38.60	38.60	0.94%	290,400
Sep 18, 2026	37.24	38.24	37.06	38.24	38.24	3.91%	310,300
Sep 17, 2026	37.40	37.98	36.80	36.80	36.80	-1.29%	383,300
Sep 16, 2026	37.24	38.00	36.72	37.28	37.28	-0.27%	312,600
Sep 15, 2026	37.60	38.16	36.68	37.38	37.38	0.21%	219,500
Sep 14, 2026	37.20	37.52	36.30	37.30	37.30	-0.43%	255,800
Sep 11, 2026	37.50	37.76	37.02	37.46	37.46	-1.42%	155,900
Sep 10, 2026	38.66	38.66	37.68	38.00	38.00	-1.71%	229,300
Sep 9, 2026	38.60	39.26	37.90	38.66	38.66	-0.21%	291,400
Sep 8, 2026	39.98	40.00	38.60	38.74	38.74	-2.47%	179,500
Sep 7, 2026	39.66	40.36	38.98	39.72	39.72	2.11%	290,800
Sep 4, 2026	40.40	40.44	38.76	38.90	38.90	-0.92%	330,700
Sep 3, 2026	39.56	40.68	38.80	39.26	39.26	1.97%	455,700
Sep 2, 2026	39.42	39.42	38.50	38.50	38.50	-3.27%	307,600
Sep 1, 2026	41.36	41.36	39.42	39.80	39.80	-3.63%	422,200
Aug 31, 2026	41.00	42.50	40.40	41.30	41.30	1.32%	742,800
Aug 28, 2026	41.10	41.76	40.60	40.76	40.76	-0.83%	187,800
Aug 27, 2026	41.20	41.58	41.00	41.10	41.10	0.24%	186,000
Aug 26, 2026	42.00	42.56	40.88	41.00	41.00	-3.35%	556,700
Aug 25, 2026	41.98	45.00	40.60	42.42	42.42	3.21%	819,700
Aug 24, 2026	43.32	43.32	40.70	41.10	41.10	-3.97%	209,000
Aug 21, 2026	42.64	43.54	42.14	42.80	42.80	-2.68%	223,100
Aug 20, 2026	43.98	45.30	42.52	43.98	43.98	-3.47%	451,100
Aug 19, 2026	47.86	47.86	43.02	45.56	45.56	-4.00%	676,300
Aug 18, 2026	46.34	47.90	45.16	47.46	47.46	2.33%	482,800
Aug 17, 2026	46.84	46.90	45.14	46.38	46.38	-1.19%	333,900
Aug 14, 2026	47.48	47.48	46.26	46.94	46.94	0.95%	261,300
Aug 13, 2026	47.24	48.36	46.32	46.50	46.50	-1.11%	557,800
Aug 12, 2026	47.58	48.90	46.96	47.02	47.02	-1.18%	374,828
Aug 11, 2026	47.04	47.88	45.00	47.58	47.58	3.43%	471,800
Aug 10, 2026	47.62	48.44	45.72	46.00	46.00	-2.99%	258,000
Aug 7, 2026	47.88	47.88	44.90	47.42	47.42	3.36%	487,400
Aug 6, 2026	46.12	47.50	45.44	45.88	45.88	-1.63%	401,000
Aug 5, 2026	45.98	46.90	45.00	46.64	46.64	3.37%	447,900
Aug 4, 2026	44.44	45.30	43.58	45.12	45.12	1.30%	530,800
Aug 3, 2026	44.98	45.86	43.98	44.54	44.54	1.50%	542,400
Jul 31, 2026	41.78	44.38	41.78	43.88	43.88	9.37%	884,200
Jul 30, 2026	42.60	42.74	40.04	40.12	40.12	-6.57%	434,800
Jul 29, 2026	43.52	45.00	42.82	42.94	42.94	-1.47%	521,400