HKG:2714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	45.80	47.94	45.80	46.48	46.48	1.48%	4,828,200
Mar 13, 2026	46.88	47.02	45.12	45.80	45.80	-1.89%	3,763,500
Mar 12, 2026	45.80	47.00	45.80	46.68	46.68	2.01%	3,925,800
Mar 11, 2026	45.00	45.96	43.96	45.76	45.76	1.64%	2,504,900
Mar 10, 2026	46.06	47.08	44.60	45.02	45.02	-2.26%	1,924,800
Mar 9, 2026	44.94	50.70	44.94	46.06	46.06	3.00%	13,143,300
Mar 6, 2026	42.02	45.26	42.02	44.72	44.72	5.57%	7,934,570
Mar 5, 2026	41.50	43.30	41.50	42.36	42.36	2.07%	3,321,000
Mar 4, 2026	39.58	41.76	39.20	41.50	41.50	4.85%	4,058,600
Mar 3, 2026	40.86	41.66	39.22	39.58	39.58	-3.18%	1,833,700
Mar 2, 2026	40.84	41.70	39.98	40.88	40.88	0.10%	3,707,600
Feb 27, 2026	39.84	41.60	39.84	40.84	40.84	2.41%	6,960,400
Feb 26, 2026	39.28	40.60	39.22	39.88	39.88	1.53%	2,776,791
Feb 25, 2026	39.10	39.30	39.00	39.28	39.28	0.46%	1,028,000
Feb 24, 2026	39.02	39.28	38.98	39.10	39.10	-0.15%	5,070,200
Feb 23, 2026	39.10	39.36	39.00	39.16	39.16	0.41%	642,000
Feb 20, 2026	39.00	39.68	39.00	39.00	39.00	-0.86%	1,358,000
Feb 16, 2026	39.38	39.38	39.02	39.34	39.34	0.36%	604,900
Feb 13, 2026	39.00	39.44	39.00	39.20	39.20	-	960,300
Feb 12, 2026	40.02	40.34	39.00	39.20	39.20	-2.63%	4,839,100
Feb 11, 2026	40.16	40.68	39.82	40.26	40.26	0.25%	3,758,200
Feb 10, 2026	39.80	41.20	39.60	40.16	40.16	0.30%	3,454,520
Feb 9, 2026	40.20	40.92	39.54	40.04	40.04	-1.18%	6,867,145