HKG:2706 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	36.48	36.48	34.50	34.88	34.88	-1.19%	1,155,200
Nov 10, 2026	35.00	36.86	34.68	35.30	35.30	2.92%	974,800
Nov 9, 2026	34.50	35.38	33.82	34.30	34.30	1.06%	803,000
Nov 6, 2026	32.90	34.68	31.34	33.94	33.94	-0.47%	695,800
Nov 5, 2026	35.48	35.78	34.00	34.10	34.10	-2.79%	1,015,600
Nov 4, 2026	35.10	35.78	33.98	35.08	35.08	3.42%	1,332,200
Nov 3, 2026	33.62	35.76	32.58	33.92	33.92	1.56%	1,096,400
Nov 2, 2026	32.02	33.80	31.92	33.40	33.40	2.58%	624,880
Oct 30, 2026	31.50	33.60	31.18	32.56	32.56	0.62%	691,744
Oct 29, 2026	32.32	32.58	30.76	32.36	32.36	0.19%	882,600
Oct 28, 2026	32.80	33.90	31.58	32.30	32.30	3.53%	1,569,400
Oct 27, 2026	33.60	33.70	30.96	31.20	31.20	-6.31%	1,221,000
Oct 26, 2026	31.18	34.20	31.00	33.30	33.30	6.80%	1,665,300
Oct 23, 2026	31.00	32.26	27.16	31.18	31.18	2.63%	1,942,156
Oct 22, 2026	33.82	34.90	30.20	30.38	30.38	-10.01%	1,104,600
Oct 21, 2026	32.12	35.52	31.36	33.76	33.76	7.65%	2,487,300
Oct 20, 2026	28.50	32.58	27.84	31.36	31.36	9.96%	2,954,400
Oct 16, 2026	27.26	29.94	27.26	28.52	28.52	4.62%	1,337,600
Oct 15, 2026	27.60	28.58	26.26	27.26	27.26	-6.13%	1,387,600
Oct 14, 2026	32.00	32.00	28.78	29.04	29.04	-9.65%	1,043,800
Oct 13, 2026	31.80	33.46	31.36	32.14	32.14	-5.08%	795,000
Oct 12, 2026	37.52	38.00	32.10	33.86	33.86	-2.08%	1,545,400
Oct 9, 2026	37.70	37.70	33.64	34.58	34.58	-4.95%	809,610
Oct 8, 2026	39.16	39.46	36.20	36.38	36.38	-7.00%	491,408
Oct 7, 2026	40.80	40.80	38.42	39.12	39.12	0.05%	49,000
Oct 6, 2026	39.50	40.20	39.10	39.10	39.10	-2.74%	65,400
Oct 5, 2026	38.30	40.46	38.10	40.20	40.20	3.55%	89,600
Oct 2, 2026	39.70	39.70	38.00	38.82	38.82	-2.22%	90,800
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