HKG:2706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	26.50	26.50	21.44	21.44	21.44	-19.09%	1,424,480
Jul 29, 2026	28.08	28.36	26.50	26.50	26.50	-5.02%	504,568
Jul 28, 2026	28.80	29.54	27.20	27.90	27.90	-3.26%	738,600
Jul 27, 2026	26.44	29.00	26.44	28.84	28.84	3.00%	559,000
Jul 24, 2026	31.90	31.90	27.98	28.00	28.00	-12.23%	1,035,000
Jul 23, 2026	33.78	33.78	31.82	31.90	31.90	-3.16%	396,600
Jul 22, 2026	32.08	34.10	32.08	32.94	32.94	1.42%	684,400
Jul 21, 2026	33.50	35.68	31.74	32.48	32.48	-2.11%	1,343,530
Jul 20, 2026	35.00	35.98	32.64	33.18	33.18	-5.20%	570,448
Jul 17, 2026	38.92	38.92	34.52	35.00	35.00	-10.07%	843,200
Jul 16, 2026	41.00	41.00	38.60	38.92	38.92	-3.23%	1,669,800
Jul 15, 2026	40.28	41.50	38.50	40.22	40.22	1.51%	1,542,800
Jul 14, 2026	39.98	41.56	37.10	39.62	39.62	2.06%	1,968,750
Jul 13, 2026	44.28	44.28	37.80	38.82	38.82	-10.47%	1,413,200
Jul 10, 2026	45.44	46.80	41.80	43.36	43.36	-2.78%	1,687,800
Jul 9, 2026	44.00	47.92	42.92	44.60	44.60	3.77%	5,192,595
Jul 8, 2026	42.38	44.72	40.24	42.98	42.98	1.80%	3,202,000
Jul 7, 2026	44.80	45.00	41.20	42.22	42.22	-5.12%	1,398,109
Jul 6, 2026	47.88	47.88	43.12	44.50	44.50	-4.38%	868,800
Jul 3, 2026	48.96	50.65	46.30	46.54	46.54	-1.81%	3,446,924
Jul 2, 2026	52.85	52.85	47.30	47.40	47.40	-7.60%	1,441,400
Jun 30, 2026	52.05	52.45	50.35	51.30	51.30	-1.35%	782,800
Jun 29, 2026	55.00	55.00	51.60	52.00	52.00	-1.89%	1,919,800
Jun 26, 2026	58.80	59.55	50.50	53.00	53.00	-8.30%	1,774,640
Jun 25, 2026	62.60	62.60	57.50	57.80	57.80	-4.62%	1,203,120
Jun 24, 2026	61.00	63.00	59.80	60.60	60.60	-0.66%	1,012,000
Jun 23, 2026	64.00	64.00	57.50	61.00	61.00	-4.69%	1,815,000
Jun 22, 2026	66.60	67.00	61.00	64.00	64.00	-	2,419,400
Jun 18, 2026	62.00	66.80	59.10	64.00	64.00	3.39%	3,654,500
Jun 17, 2026	66.20	66.65	60.50	61.90	61.90	-5.78%	3,721,600
Jun 16, 2026	67.55	70.50	63.80	65.70	65.70	-1.65%	4,385,744
Jun 15, 2026	58.60	75.00	57.60	66.80	66.80	19.61%	12,023,073
Jun 12, 2026	67.00	67.00	54.80	55.85	55.85	-12.67%	4,308,200
Jun 11, 2026	73.70	76.05	63.95	63.95	63.95	-13.81%	4,337,620
Jun 10, 2026	66.45	77.30	66.00	74.20	74.20	9.93%	10,764,760
Jun 9, 2026	60.65	70.75	56.30	67.50	67.50	20.54%	9,378,400
Jun 8, 2026	56.00	57.50	45.70	56.00	56.00	-2.61%	4,074,400
Jun 5, 2026	58.00	58.80	57.10	57.50	57.50	-	642,640
Jun 4, 2026	58.40	58.50	55.80	57.50	57.50	-0.09%	500,412
Jun 3, 2026	57.10	58.15	55.50	57.55	57.55	2.86%	397,482
Jun 2, 2026	58.10	59.00	55.60	55.95	55.95	-3.62%	607,400
Jun 1, 2026	59.10	60.25	58.00	58.05	58.05	-1.02%	468,400
May 29, 2026	62.35	64.20	57.65	58.65	58.65	-4.63%	1,427,600
May 28, 2026	61.50	62.00	58.95	61.50	61.50	0.82%	637,680
May 27, 2026	58.00	62.95	57.80	61.00	61.00	6.09%	1,799,000
May 26, 2026	66.00	66.00	56.60	57.50	57.50	-8.59%	1,906,124
May 22, 2026	55.25	65.20	55.25	62.90	62.90	13.85%	2,556,920
May 21, 2026	55.00	57.55	53.25	55.25	55.25	1.10%	507,680
May 20, 2026	58.40	58.40	52.95	54.65	54.65	-5.04%	731,823
May 19, 2026	58.95	59.55	57.20	57.55	57.55	-1.12%	781,900