HKG:2714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.80	30.84	29.62	29.62	29.62	-3.83%	3,239,100
Jun 17, 2026	31.32	31.36	30.34	30.80	30.80	-1.66%	3,880,500
Jun 16, 2026	32.60	32.60	31.32	31.32	31.32	-2.67%	1,564,900
Jun 15, 2026	32.62	33.00	31.96	32.18	32.18	-0.25%	1,622,100
Jun 12, 2026	31.70	32.54	31.54	32.26	32.26	1.83%	1,212,100
Jun 11, 2026	32.38	32.38	31.26	31.68	31.68	-1.68%	1,615,650
Jun 10, 2026	31.96	32.68	31.52	32.22	32.22	0.81%	1,990,700
Jun 9, 2026	31.66	32.00	30.90	31.96	31.96	1.27%	2,070,154
Jun 8, 2026	32.38	32.86	31.36	31.56	31.56	-2.41%	4,015,569
Jun 5, 2026	32.70	33.14	32.34	32.34	32.34	-0.80%	1,512,400
Jun 4, 2026	34.80	34.96	32.54	32.60	32.60	-6.05%	3,855,330
Jun 3, 2026	35.56	35.56	34.32	34.70	34.70	-1.59%	2,752,500
Jun 2, 2026	36.20	36.20	34.82	35.26	35.26	-1.40%	2,980,430
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