HKG:2729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	25.76	32.48	25.38	28.08	28.08	8.92%	3,420,489
Sep 23, 2026	28.66	28.66	25.76	25.78	25.78	-5.84%	409,600
Sep 22, 2026	28.56	34.34	26.46	27.38	27.38	-4.13%	1,255,000
Sep 21, 2026	30.02	31.60	27.74	28.56	28.56	-7.09%	206,200
Sep 18, 2026	32.02	33.76	30.74	30.74	30.74	-3.33%	193,400
Sep 17, 2026	35.50	35.50	31.72	31.80	31.80	-10.42%	241,200
Sep 16, 2026	38.70	38.70	33.42	35.50	35.50	-6.53%	312,689
Sep 15, 2026	40.00	40.56	37.32	37.98	37.98	-3.36%	1,889,000
Sep 14, 2026	45.00	45.00	39.10	39.30	39.30	-7.36%	2,019,577
Sep 11, 2026	35.46	47.00	35.34	42.42	42.42	17.64%	5,620,200
Sep 10, 2026	35.46	37.40	34.88	36.06	36.06	0.06%	549,000
Sep 9, 2026	36.00	36.48	33.90	36.04	36.04	0.11%	381,200
Sep 8, 2026	33.22	36.50	31.82	36.00	36.00	6.32%	965,800
Sep 7, 2026	33.02	35.70	31.08	33.86	33.86	0.47%	440,200
Sep 4, 2026	34.08	36.76	32.26	33.70	33.70	-1.12%	150,400
Sep 3, 2026	33.60	34.58	33.46	34.08	34.08	-0.70%	29,400
Sep 2, 2026	32.72	34.98	32.00	34.32	34.32	3.50%	58,600
Sep 1, 2026	34.06	34.06	31.72	33.16	33.16	-1.49%	46,600
Aug 31, 2026	32.80	33.80	31.06	33.66	33.66	1.45%	106,400
Aug 28, 2026	32.30	33.18	31.70	33.18	33.18	3.11%	154,600
Aug 27, 2026	33.20	33.26	32.00	32.18	32.18	-1.11%	37,400
Aug 26, 2026	33.42	33.98	32.16	32.54	32.54	-2.57%	81,400
Aug 25, 2026	35.02	35.02	31.60	33.40	33.40	-4.63%	142,800
Aug 24, 2026	35.06	35.46	33.64	35.02	35.02	-1.35%	80,000
Aug 21, 2026	35.48	36.38	34.00	35.50	35.50	-0.56%	93,000
Aug 20, 2026	34.54	36.98	34.02	35.70	35.70	3.18%	43,600
Aug 19, 2026	38.30	38.30	32.86	34.60	34.60	-9.66%	170,344
Aug 18, 2026	37.90	38.74	37.06	38.30	38.30	-0.26%	39,200
Aug 17, 2026	34.70	38.90	34.10	38.40	38.40	11.30%	133,400
Aug 14, 2026	34.60	34.62	31.68	34.50	34.50	-1.43%	38,000
Aug 13, 2026	36.12	40.50	34.58	35.00	35.00	-4.16%	142,600
Aug 12, 2026	34.72	37.14	34.00	36.52	36.52	3.63%	108,000
Aug 11, 2026	37.60	38.60	34.02	35.24	35.24	-7.26%	317,400
Aug 10, 2026	39.00	40.78	35.84	38.00	38.00	-3.75%	306,400
Aug 7, 2026	38.60	39.50	37.76	39.48	39.48	1.23%	85,600
Aug 6, 2026	36.80	39.00	35.52	39.00	39.00	4.84%	139,800
Aug 5, 2026	34.90	38.00	34.68	37.20	37.20	5.38%	198,823
Aug 4, 2026	33.00	35.30	32.26	35.30	35.30	6.97%	235,800
Aug 3, 2026	29.82	33.00	29.70	33.00	33.00	9.20%	353,600
Jul 31, 2026	30.16	31.00	29.38	30.22	30.22	2.51%	183,200
Jul 30, 2026	28.98	29.90	28.38	29.48	29.48	2.43%	67,200
Jul 29, 2026	27.60	28.84	27.18	28.78	28.78	2.79%	106,940
Jul 28, 2026	27.20	28.00	26.22	28.00	28.00	1.60%	44,800
Jul 27, 2026	26.80	27.58	26.58	27.56	27.56	2.15%	127,800
Jul 24, 2026	28.14	28.68	25.64	26.98	26.98	-5.27%	527,600
Jul 23, 2026	27.86	29.96	27.60	28.48	28.48	0.85%	602,200
Jul 22, 2026	30.20	30.40	27.24	28.24	28.24	-6.86%	395,400
Jul 21, 2026	27.18	31.48	26.50	30.32	30.32	11.63%	653,000
Jul 20, 2026	26.02	27.80	23.60	27.16	27.16	2.80%	382,600
Jul 17, 2026	29.64	29.84	24.58	26.42	26.42	-11.76%	348,800