HKG:2714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	35.32	36.30	35.04	35.76	35.76	1.30%	1,996,700
May 29, 2026	34.50	36.04	34.50	35.30	35.30	2.14%	1,808,800
May 28, 2026	34.60	35.18	34.28	34.56	34.56	-0.12%	1,534,000
May 27, 2026	35.68	35.98	34.50	34.60	34.60	-2.97%	1,416,769
May 26, 2026	35.22	36.08	34.80	35.66	35.66	1.19%	2,634,900
May 22, 2026	35.12	36.00	35.12	35.24	35.24	-	2,278,900
May 21, 2026	35.28	36.06	35.10	35.24	35.24	1.32%	2,870,300
May 20, 2026	36.24	36.24	34.24	34.78	34.78	-4.50%	6,685,103
May 19, 2026	37.10	37.80	36.18	36.42	36.42	-2.41%	2,852,800
May 18, 2026	38.88	38.88	37.06	37.32	37.32	-4.94%	3,437,880
May 15, 2026	39.86	39.86	38.20	39.26	39.26	0.15%	2,641,710
May 14, 2026	39.52	40.16	39.20	39.20	39.20	-0.41%	2,033,085
May 13, 2026	40.24	40.26	39.14	39.36	39.36	-2.19%	3,389,085
May 12, 2026	41.32	41.40	39.88	40.24	40.24	-2.57%	2,699,227
May 11, 2026	41.90	42.50	41.10	41.30	41.30	-1.15%	3,207,517
May 8, 2026	43.90	43.90	41.56	41.78	41.78	-4.92%	2,580,236
May 7, 2026	41.34	43.94	41.32	43.94	43.94	6.29%	4,222,100
May 6, 2026	41.00	41.98	39.52	41.34	41.34	1.13%	8,213,000
May 5, 2026	41.06	41.32	40.50	40.88	40.88	-0.44%	371,312
May 4, 2026	41.00	41.72	40.46	41.06	41.06	-0.96%	1,017,502
Apr 30, 2026	41.86	42.28	40.84	41.46	41.46	-0.86%	2,856,873
Apr 29, 2026	41.40	43.40	40.82	41.82	41.82	2.50%	4,357,452
Apr 28, 2026	39.00	40.80	38.76	40.80	40.80	4.62%	4,370,200
Apr 27, 2026	39.12	39.20	38.76	39.00	39.00	-0.31%	2,434,000
Apr 24, 2026	39.82	40.00	39.10	39.12	39.12	-1.16%	1,581,400
Apr 23, 2026	40.28	40.76	39.06	39.58	39.58	-1.10%	2,391,202
Apr 22, 2026	42.50	42.80	40.02	40.02	40.02	-6.14%	5,399,160
Apr 21, 2026	40.82	43.00	40.40	42.64	42.64	5.44%	3,681,100
Apr 20, 2026	42.00	42.50	40.42	40.44	40.44	-3.07%	3,309,420
Apr 17, 2026	42.64	42.90	40.80	41.72	41.72	-3.07%	3,119,510
Apr 16, 2026	43.28	43.48	42.00	43.04	43.04	0.09%	1,644,300
Apr 15, 2026	42.50	43.40	41.46	43.00	43.00	1.18%	2,662,739
Apr 14, 2026	41.00	43.14	40.52	42.50	42.50	3.96%	2,924,700
Apr 13, 2026	40.00	41.40	39.46	40.88	40.88	1.95%	2,672,200
Apr 10, 2026	40.10	40.58	39.12	40.10	40.10	1.11%	1,481,500
Apr 9, 2026	40.40	40.88	39.46	39.66	39.66	-1.83%	826,900
Apr 8, 2026	40.52	41.20	39.80	40.40	40.40	0.50%	2,484,500
Apr 2, 2026	39.20	40.50	38.76	40.20	40.20	4.31%	3,038,100
Apr 1, 2026	38.26	39.20	37.58	38.54	38.54	1.90%	3,153,200
Mar 31, 2026	38.80	39.70	37.68	37.82	37.82	-2.73%	3,086,600
Mar 30, 2026	41.48	41.74	38.18	38.88	38.88	-6.04%	7,394,345
Mar 27, 2026	40.66	42.24	39.90	41.38	41.38	1.77%	2,837,300
Mar 26, 2026	42.50	42.56	40.24	40.66	40.66	-4.33%	2,467,000
Mar 25, 2026	42.98	43.80	42.28	42.50	42.50	-0.05%	1,710,300
Mar 24, 2026	41.48	42.88	41.00	42.52	42.52	2.80%	3,499,100
Mar 23, 2026	44.70	44.70	40.32	41.36	41.36	-7.47%	5,131,300
Mar 20, 2026	44.78	45.52	44.20	44.70	44.70	-0.18%	1,350,700
Mar 19, 2026	45.64	46.68	44.18	44.78	44.78	-1.88%	2,424,100
Mar 18, 2026	47.40	47.42	45.34	45.64	45.64	-3.71%	4,679,300
Mar 17, 2026	46.48	49.44	46.48	47.40	47.40	1.98%	5,508,200