HKG:2729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	28.58	32.00	27.34	30.40	30.40	5.26%	607,800
Jul 2, 2026	30.00	30.00	26.96	28.88	28.88	-3.99%	245,200
Jun 30, 2026	29.98	30.78	28.82	30.08	30.08	0.67%	523,800
Jun 29, 2026	29.82	30.64	26.84	29.88	29.88	0.20%	540,000
Jun 26, 2026	30.80	31.30	29.30	29.82	29.82	-4.36%	480,600
Jun 25, 2026	31.40	34.00	29.00	31.18	31.18	1.23%	514,200
Jun 24, 2026	30.00	33.00	28.18	30.80	30.80	11.76%	554,200
Jun 23, 2026	26.70	28.16	26.46	27.56	27.56	3.22%	473,800
Jun 22, 2026	26.92	27.40	25.96	26.70	26.70	-0.82%	462,000
Jun 18, 2026	27.38	27.40	26.40	26.92	26.92	-2.60%	472,400
Jun 17, 2026	27.18	27.74	27.06	27.64	27.64	1.25%	504,000
Jun 16, 2026	28.90	28.90	27.04	27.30	27.30	-4.55%	521,800
Jun 15, 2026	28.40	28.60	27.22	28.60	28.60	0.35%	487,400
Jun 12, 2026	28.70	28.70	27.78	28.50	28.50	0.85%	457,200
Jun 11, 2026	28.14	28.94	27.14	28.26	28.26	0.28%	448,400
Jun 10, 2026	28.10	28.78	27.34	28.18	28.18	1.29%	471,400
Jun 9, 2026	26.82	29.00	25.90	27.82	27.82	3.73%	487,800
Jun 8, 2026	29.86	30.00	26.70	26.82	26.82	-10.24%	556,800
Jun 5, 2026	31.60	31.60	28.86	29.88	29.88	-4.84%	548,600
Jun 4, 2026	30.78	31.48	30.74	31.40	31.40	1.88%	475,800
Jun 3, 2026	30.72	31.54	29.50	30.82	30.82	0.33%	596,200
Jun 2, 2026	30.00	30.90	28.90	30.72	30.72	2.26%	458,000
Jun 1, 2026	30.10	30.60	29.52	30.04	30.04	-0.33%	489,600
May 29, 2026	30.98	31.74	29.30	30.14	30.14	-3.46%	516,200
May 28, 2026	30.60	32.12	30.22	31.22	31.22	1.63%	479,874
May 27, 2026	31.46	32.10	30.18	30.72	30.72	-2.35%	474,200
May 26, 2026	31.52	32.70	30.62	31.46	31.46	-2.84%	467,800
May 22, 2026	32.26	33.08	31.60	32.38	32.38	0.25%	532,400
May 21, 2026	33.86	33.86	31.66	32.30	32.30	-4.72%	515,400
May 20, 2026	32.00	33.90	31.72	33.90	33.90	5.28%	495,400
May 19, 2026	32.50	32.94	32.04	32.20	32.20	-0.92%	457,600
May 18, 2026	32.32	32.98	31.50	32.50	32.50	0.62%	507,600
May 15, 2026	32.16	32.50	30.48	32.30	32.30	0.31%	502,400
May 14, 2026	34.80	34.80	31.62	32.20	32.20	-7.47%	558,800
May 13, 2026	34.98	35.10	34.00	34.80	34.80	-1.81%	481,600
May 12, 2026	34.90	35.78	34.58	35.44	35.44	1.55%	475,800
May 11, 2026	34.52	35.90	34.20	34.90	34.90	1.10%	458,000
May 8, 2026	36.28	37.40	34.50	34.52	34.52	-5.11%	463,400
May 7, 2026	35.80	36.60	34.84	36.38	36.38	2.19%	587,800
May 6, 2026	35.00	36.14	34.50	35.60	35.60	2.06%	1,116,200
May 5, 2026	35.88	36.50	34.02	34.88	34.88	-5.27%	652,200
May 4, 2026	35.78	37.96	34.34	36.82	36.82	2.91%	500,600
Apr 30, 2026	37.42	37.42	35.46	35.78	35.78	-4.38%	543,800
Apr 29, 2026	37.84	38.98	37.30	37.42	37.42	-0.95%	506,800
Apr 28, 2026	39.90	40.10	37.04	37.78	37.78	0.21%	830,800
Apr 27, 2026	38.00	39.00	37.10	37.70	37.70	-0.79%	490,200
Apr 24, 2026	37.92	38.30	36.36	38.00	38.00	0.21%	505,600
Apr 23, 2026	37.92	38.60	37.02	37.92	37.92	0.16%	506,400
Apr 22, 2026	39.12	39.12	35.80	37.86	37.86	-3.22%	621,400
Apr 21, 2026	40.50	41.00	36.88	39.12	39.12	-2.20%	595,200