HKG:2706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	40.30	40.30	37.04	38.72	38.72	-3.05%	1,428,800
Aug 18, 2026	42.00	42.00	38.60	39.94	39.94	-3.99%	2,011,600
Aug 17, 2026	42.22	43.06	40.00	41.60	41.60	0.05%	2,867,500
Aug 14, 2026	44.02	45.30	39.98	41.58	41.58	-4.89%	3,061,450
Aug 13, 2026	44.90	47.50	42.70	43.72	43.72	-2.67%	3,055,800
Aug 12, 2026	44.00	50.75	44.00	44.92	44.92	2.09%	7,844,800
Aug 11, 2026	48.70	50.15	44.00	44.00	44.00	-8.98%	2,863,640
Aug 10, 2026	49.40	51.50	45.22	48.34	48.34	0.33%	4,769,800
Aug 7, 2026	50.60	55.40	46.72	48.18	48.18	-5.44%	8,711,050
Aug 6, 2026	54.25	59.00	47.80	50.95	50.95	-6.51%	11,165,256
Aug 5, 2026	40.24	59.75	39.08	54.50	54.50	42.89%	19,824,856
Aug 4, 2026	39.98	42.60	36.02	38.14	38.14	-2.10%	5,130,660
Aug 3, 2026	37.22	47.40	33.88	38.96	38.96	-0.51%	14,571,420
Jul 31, 2026	23.52	42.50	22.56	39.16	39.16	82.65%	21,532,220
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