HKG:2714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	37.54	38.54	37.50	38.08	38.08	0.37%	2,144,618
Sep 10, 2026	39.40	39.40	37.48	37.94	37.94	-3.75%	4,830,800
Sep 9, 2026	39.16	39.90	38.88	39.42	39.42	-0.25%	2,422,593
Sep 8, 2026	39.88	39.90	39.30	39.52	39.52	-0.90%	3,821,000
Sep 7, 2026	39.22	40.06	38.82	39.88	39.88	1.94%	5,869,100
Sep 4, 2026	36.10	39.28	35.64	39.12	39.12	9.21%	7,678,500
Sep 3, 2026	36.32	36.78	35.44	35.82	35.82	-1.81%	2,585,100
Sep 2, 2026	36.16	37.00	35.68	36.48	36.48	0.83%	9,467,500
Sep 1, 2026	35.28	36.64	35.28	36.18	36.18	1.80%	5,683,900
Aug 31, 2026	35.40	36.26	35.24	35.54	35.54	0.17%	6,432,500
Aug 28, 2026	34.10	35.48	33.58	35.48	35.48	4.05%	2,834,600
Aug 27, 2026	33.40	34.42	33.00	34.10	34.10	1.43%	1,859,500
Aug 26, 2026	33.62	33.84	33.04	33.62	33.62	0.78%	1,159,100
Aug 25, 2026	32.90	33.72	32.82	33.36	33.36	1.65%	3,126,000
Aug 24, 2026	33.72	33.94	32.30	32.82	32.82	-2.61%	4,064,200
Aug 21, 2026	35.12	35.66	33.64	33.70	33.70	-5.07%	3,659,000
Aug 20, 2026	33.94	35.90	33.94	35.50	35.50	4.11%	3,791,700
Aug 19, 2026	35.00	35.10	33.94	34.10	34.10	-2.12%	2,658,800
Aug 18, 2026	33.18	35.10	33.18	34.84	34.84	4.56%	3,746,100
Aug 17, 2026	34.48	34.64	33.24	33.32	33.32	-2.00%	3,067,000
Aug 14, 2026	34.60	34.60	33.70	34.00	34.00	-1.90%	1,809,700
Aug 13, 2026	34.48	34.90	34.00	34.66	34.66	0.52%	2,373,886
Aug 12, 2026	33.80	34.64	33.80	34.48	34.48	0.12%	3,706,149
Aug 11, 2026	33.84	35.00	33.66	34.44	34.44	2.20%	5,389,100
Aug 10, 2026	31.96	33.84	31.96	33.70	33.70	5.18%	3,428,000
Aug 7, 2026	31.52	32.08	31.22	32.04	32.04	1.65%	2,866,500
Aug 6, 2026	31.42	31.68	30.60	31.52	31.52	0.38%	4,966,200
Aug 5, 2026	31.60	31.74	30.92	31.40	31.40	-0.70%	3,141,900
Aug 4, 2026	32.80	32.84	31.20	31.62	31.62	-3.60%	4,396,900
Aug 3, 2026	33.36	33.94	32.58	32.80	32.80	-0.97%	2,856,581
Jul 31, 2026	33.00	33.18	32.68	33.12	33.12	-1.37%	2,720,000
Jul 30, 2026	32.40	33.66	32.22	33.58	33.58	4.16%	3,972,400
Jul 29, 2026	32.58	33.48	32.22	32.24	32.24	-2.24%	2,776,100
Jul 28, 2026	32.80	32.98	32.14	32.98	32.98	1.48%	1,448,511
Jul 27, 2026	32.54	33.20	32.02	32.50	32.50	0.18%	2,890,773
Jul 24, 2026	33.42	33.86	32.00	32.44	32.44	-2.76%	1,675,000
Jul 23, 2026	33.44	33.58	32.68	33.36	33.36	-0.42%	1,574,847
Jul 22, 2026	33.80	33.86	32.88	33.50	33.50	-1.18%	2,034,368
Jul 21, 2026	34.16	34.38	33.34	33.90	33.90	0.06%	3,588,223
Jul 20, 2026	33.62	34.44	33.12	33.88	33.88	0.65%	2,956,365
Jul 17, 2026	34.04	34.42	32.98	33.66	33.66	-1.29%	3,284,413
Jul 16, 2026	33.40	34.80	33.14	34.10	34.10	3.52%	5,128,732
Jul 15, 2026	31.96	33.50	31.84	32.94	32.94	3.32%	3,249,998
Jul 14, 2026	32.06	32.06	31.12	31.88	31.88	-0.87%	1,827,564
Jul 13, 2026	32.40	33.04	31.94	32.16	32.16	-0.74%	3,102,565
Jul 10, 2026	31.50	32.70	30.84	32.40	32.40	3.51%	3,686,186
Jul 9, 2026	31.50	31.98	30.76	31.30	31.30	0.77%	3,149,569
Jul 8, 2026	32.24	32.30	31.00	31.06	31.06	-3.78%	3,590,680
Jul 7, 2026	32.84	33.26	31.68	32.28	32.28	-1.65%	3,318,800
Jul 6, 2026	32.86	33.12	31.96	32.82	32.82	3.80%	5,186,451