HKG:2729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	20.50	21.00	19.36	20.48	20.48	3.43%	384,400
Oct 13, 2026	19.23	19.89	18.50	19.80	19.80	-0.50%	305,258
Oct 12, 2026	19.83	21.74	18.70	19.90	19.90	0.61%	912,200
Oct 9, 2026	19.44	22.98	18.54	19.78	19.78	2.06%	1,289,400
Oct 8, 2026	21.36	22.12	19.38	19.38	19.38	-12.47%	337,600
Oct 7, 2026	22.34	22.34	21.66	22.14	22.14	-1.25%	15,800
Oct 6, 2026	23.50	24.50	22.40	22.42	22.42	-4.60%	117,200
Oct 5, 2026	20.98	23.60	20.98	23.50	23.50	14.97%	64,616
Oct 2, 2026	21.50	21.60	20.30	20.44	20.44	-3.40%	40,000
Sep 30, 2026	23.12	24.34	21.16	21.16	21.16	-10.57%	422,454
Sep 29, 2026	24.50	25.60	23.10	23.66	23.66	-3.43%	521,000
Sep 28, 2026	27.98	27.98	22.64	24.50	24.50	-9.79%	880,400
Sep 25, 2026	28.08	30.00	26.02	27.16	27.16	-3.28%	107,400
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