HKG:2706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	58.70	62.05	57.75	58.20	58.20	-0.85%	1,359,200
May 15, 2026	59.50	66.50	58.40	58.70	58.70	-3.37%	3,767,110
May 14, 2026	62.00	66.90	59.10	60.75	60.75	-1.38%	2,679,660
May 13, 2026	58.00	61.80	55.85	61.60	61.60	4.23%	2,122,260
May 12, 2026	60.95	64.00	57.15	59.10	59.10	1.03%	2,128,000
May 11, 2026	62.70	67.35	57.35	58.50	58.50	-5.80%	3,093,673
May 8, 2026	49.30	64.40	49.30	62.10	62.10	25.96%	6,090,115
May 7, 2026	46.32	50.45	45.78	49.30	49.30	6.66%	2,021,372
May 6, 2026	47.60	48.48	45.38	46.22	46.22	-2.90%	592,480
May 5, 2026	47.08	50.60	45.20	47.60	47.60	-0.38%	1,300,660
May 4, 2026	47.40	48.44	46.08	47.78	47.78	1.23%	520,020
Apr 30, 2026	47.50	47.56	45.80	47.20	47.20	-0.63%	313,800
Apr 29, 2026	47.70	50.50	47.00	47.50	47.50	-0.42%	553,200
Apr 28, 2026	50.00	50.00	46.00	47.70	47.70	-1.45%	617,400
Apr 27, 2026	51.55	51.65	48.18	48.40	48.40	-6.20%	1,547,980
Apr 24, 2026	52.40	53.45	49.80	51.60	51.60	0.10%	1,364,478
Apr 23, 2026	56.50	56.50	51.50	51.55	51.55	-8.03%	628,400
Apr 22, 2026	59.85	59.85	56.00	56.05	56.05	-6.66%	836,250
Apr 21, 2026	64.00	64.00	57.70	60.05	60.05	-1.88%	982,000
Apr 20, 2026	63.50	66.00	57.05	61.20	61.20	-2.86%	2,281,200
Apr 17, 2026	65.15	65.15	59.85	63.00	63.00	-1.87%	1,075,000
Apr 16, 2026	61.70	66.00	59.00	64.20	64.20	4.05%	1,892,608
Apr 15, 2026	66.80	66.80	59.10	61.70	61.70	-2.83%	1,372,280
Apr 14, 2026	66.30	71.20	61.20	63.50	63.50	0.47%	3,107,450
Apr 13, 2026	53.15	66.30	51.20	63.20	63.20	21.54%	5,020,492
Apr 10, 2026	53.15	54.30	50.20	52.00	52.00	0.87%	777,602
Apr 9, 2026	51.35	54.20	49.60	51.55	51.55	0.49%	842,646
Apr 8, 2026	48.20	54.35	46.94	51.30	51.30	9.62%	1,804,840
Apr 2, 2026	50.15	50.35	43.00	46.80	46.80	-7.05%	1,505,540
Apr 1, 2026	55.00	57.25	50.30	50.35	50.35	-4.10%	1,055,036
Mar 31, 2026	53.50	55.30	51.80	52.50	52.50	-1.87%	514,670
Mar 30, 2026	57.00	58.40	53.00	53.50	53.50	-6.96%	1,274,376
Mar 27, 2026	64.00	64.00	56.05	57.50	57.50	-11.06%	1,696,270
Mar 26, 2026	74.45	74.45	64.10	64.65	64.65	-11.32%	771,056
Mar 25, 2026	76.50	76.50	70.80	72.90	72.90	1.74%	665,422
Mar 24, 2026	74.00	74.20	69.55	71.65	71.65	1.13%	636,126
Mar 23, 2026	77.20	78.90	70.85	70.85	70.85	-11.44%	795,360
Mar 20, 2026	84.60	85.20	79.50	80.00	80.00	-2.97%	627,065
Mar 19, 2026	91.50	91.50	82.45	82.45	82.45	-10.33%	1,337,089
Mar 18, 2026	83.55	95.90	81.55	91.95	91.95	10.72%	3,535,901
Mar 17, 2026	81.45	86.50	80.50	83.05	83.05	2.15%	1,419,218
Mar 16, 2026	84.80	87.40	78.20	81.30	81.30	-3.27%	1,715,490