HKG:2714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.98	40.40	38.02	40.40	40.40	4.55%	3,749,888
Nov 12, 2026	38.32	38.76	37.74	38.64	38.64	0.84%	1,016,100
Nov 11, 2026	39.16	39.26	38.14	38.32	38.32	-2.15%	1,192,700
Nov 10, 2026	38.94	39.44	38.50	39.16	39.16	0.31%	1,056,300
Nov 9, 2026	39.22	39.62	38.68	39.04	39.04	0.67%	1,362,500
Nov 6, 2026	38.12	40.00	38.06	38.78	38.78	-0.21%	2,252,746
Nov 5, 2026	38.18	39.14	37.90	38.86	38.86	1.78%	1,918,643
Nov 4, 2026	39.00	39.58	38.00	38.18	38.18	-2.25%	2,285,066
Nov 3, 2026	36.70	39.12	36.32	39.06	39.06	6.43%	2,917,200
Nov 2, 2026	36.64	37.48	36.16	36.70	36.70	2.11%	1,263,452
Oct 30, 2026	36.08	36.30	35.60	35.94	35.94	-0.99%	1,488,300
Oct 29, 2026	35.70	36.46	35.50	36.30	36.30	-0.22%	1,004,400
Oct 28, 2026	37.10	37.90	35.82	36.38	36.38	-1.94%	1,839,000
Oct 27, 2026	37.14	37.38	36.70	37.10	37.10	0.38%	1,014,000
Oct 26, 2026	37.08	37.80	36.60	36.96	36.96	-0.22%	875,500
Oct 23, 2026	36.78	37.56	36.72	37.04	37.04	-0.16%	926,269
Oct 22, 2026	37.20	38.08	36.76	37.10	37.10	-0.27%	1,460,400
Oct 21, 2026	36.52	37.78	36.52	37.20	37.20	3.62%	1,941,600
Oct 20, 2026	35.54	37.18	35.54	35.90	35.90	1.07%	1,503,800
Oct 16, 2026	34.32	35.82	34.32	35.52	35.52	3.08%	656,600
Oct 15, 2026	35.10	35.16	33.90	34.46	34.46	-2.43%	1,820,500
Oct 14, 2026	35.66	36.54	35.10	35.32	35.32	-0.34%	955,900
Oct 13, 2026	36.66	36.98	35.00	35.44	35.44	-3.33%	1,387,500
Oct 12, 2026	36.42	37.28	36.40	36.66	36.66	0.71%	670,700
Oct 9, 2026	36.06	36.70	36.06	36.40	36.40	0.66%	837,955
Oct 8, 2026	36.82	37.54	36.12	36.16	36.16	-2.32%	1,043,400
Oct 7, 2026	37.50	37.50	36.82	37.02	37.02	-0.05%	231,800
Oct 6, 2026	37.06	37.50	36.98	37.04	37.04	-0.05%	197,210
Oct 5, 2026	36.50	37.10	36.30	37.06	37.06	0.76%	265,900
Oct 2, 2026	37.84	37.84	36.24	36.78	36.78	-2.80%	466,400
Sep 30, 2026	37.32	37.98	37.32	37.84	37.84	0.48%	979,290
Sep 29, 2026	36.80	37.90	36.80	37.66	37.66	1.45%	1,663,400
Sep 28, 2026	35.90	37.46	35.90	37.12	37.12	3.57%	1,781,192
Sep 25, 2026	36.66	36.68	35.28	35.84	35.84	-1.27%	1,087,300
Sep 24, 2026	37.82	37.82	36.02	36.30	36.30	-4.02%	2,247,500
Sep 23, 2026	37.70	37.98	37.06	37.82	37.82	0.32%	1,071,600
Sep 22, 2026	38.50	38.50	37.26	37.70	37.70	-1.87%	2,133,600
Sep 21, 2026	37.20	38.46	37.06	38.42	38.42	3.28%	1,515,800
Sep 18, 2026	37.52	37.58	37.00	37.20	37.20	-0.85%	1,306,800
Sep 17, 2026	37.24	37.62	36.82	37.52	37.52	0.64%	1,474,840
Sep 16, 2026	37.98	38.40	36.88	37.28	37.28	-2.92%	2,887,100
Sep 15, 2026	38.20	38.94	38.02	38.40	38.40	0.52%	3,124,100
Sep 14, 2026	37.66	38.74	37.66	38.20	38.20	0.32%	1,363,800
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