HKG:2706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	40.80	40.80	38.60	39.70	39.70	2.21%	788,400
Sep 29, 2026	38.80	39.00	36.66	38.84	38.84	0.10%	960,000
Sep 28, 2026	42.50	42.50	38.74	38.80	38.80	-7.93%	682,000
Sep 25, 2026	41.58	42.70	41.02	42.14	42.14	-0.85%	67,600
Sep 24, 2026	43.46	43.64	41.28	42.50	42.50	-0.47%	783,800
Sep 23, 2026	47.50	48.50	42.10	42.70	42.70	-8.17%	1,645,400
Sep 22, 2026	43.98	48.20	42.70	46.50	46.50	9.15%	3,323,932
Sep 21, 2026	42.12	43.20	40.88	42.60	42.60	0.80%	1,098,400
Sep 18, 2026	42.82	43.38	41.06	42.26	42.26	2.03%	1,224,400
Sep 17, 2026	41.00	41.50	39.80	41.42	41.42	1.97%	1,058,400
Sep 16, 2026	42.86	43.54	40.60	40.62	40.62	-5.14%	1,454,400
Sep 15, 2026	40.10	43.16	40.10	42.82	42.82	6.31%	2,008,880
Sep 14, 2026	42.90	42.92	38.04	40.28	40.28	-3.36%	1,268,800
Sep 11, 2026	45.00	46.48	40.80	41.68	41.68	-6.34%	3,215,201
Sep 10, 2026	51.20	52.45	43.70	44.50	44.50	-12.75%	3,049,200
Sep 9, 2026	53.50	53.95	50.45	51.00	51.00	-4.67%	1,086,602
Sep 8, 2026	57.95	57.95	53.20	53.50	53.50	-4.12%	1,813,280
Sep 7, 2026	56.70	58.50	53.80	55.80	55.80	-1.50%	1,773,399
Sep 4, 2026	58.80	61.00	54.90	56.65	56.65	0.09%	3,140,800
Sep 3, 2026	57.05	61.95	56.00	56.60	56.60	2.35%	4,354,800
Sep 2, 2026	55.00	57.05	54.10	55.30	55.30	-3.41%	1,800,040
Sep 1, 2026	52.00	59.50	50.50	57.25	57.25	12.92%	6,867,220
Aug 31, 2026	50.25	53.00	49.00	50.70	50.70	0.80%	1,713,600
Aug 28, 2026	51.55	54.05	50.20	50.30	50.30	0.30%	2,911,200
Aug 27, 2026	54.50	54.50	49.94	50.15	50.15	-4.93%	2,921,100
Aug 26, 2026	53.00	56.50	50.20	52.75	52.75	0.09%	3,596,000
Aug 25, 2026	49.52	58.90	48.22	52.70	52.70	6.34%	6,244,166
Aug 24, 2026	50.60	52.40	48.42	49.56	49.56	-2.06%	3,493,000
Aug 21, 2026	45.06	51.20	43.44	50.60	50.60	13.45%	7,004,100
Aug 20, 2026	39.52	47.40	38.38	44.60	44.60	15.19%	7,974,600
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