HKG:2714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	32.28	33.04	31.40	31.62	31.62	-1.00%	3,403,965
Jul 2, 2026	31.00	32.10	30.36	31.94	31.94	9.99%	7,200,020
Jun 30, 2026	30.30	30.30	28.90	29.04	29.04	-4.03%	3,657,400
Jun 29, 2026	29.50	30.84	28.60	30.26	30.26	4.13%	4,478,487
Jun 26, 2026	28.44	30.10	28.12	29.06	29.06	3.93%	7,096,740
Jun 25, 2026	28.08	28.42	27.02	27.96	27.96	-1.83%	5,171,303
Jun 24, 2026	29.64	29.64	27.92	28.48	28.48	-3.39%	4,030,100
Jun 23, 2026	29.62	30.54	29.14	29.48	29.48	-0.47%	2,133,500
Jun 22, 2026	29.62	30.00	28.88	29.62	29.62	-	1,791,305
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