HKG:2729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	42.70	43.00	38.22	40.00	40.00	-4.53%	839,400
Apr 17, 2026	41.20	42.70	40.00	41.90	41.90	1.70%	623,400
Apr 16, 2026	41.10	42.48	39.54	41.20	41.20	0.59%	774,200
Apr 15, 2026	39.00	41.98	36.80	40.96	40.96	5.40%	664,000
Apr 14, 2026	38.30	39.12	35.34	38.86	38.86	2.05%	502,800
Apr 13, 2026	41.00	41.86	37.30	38.08	38.08	-2.86%	575,600
Apr 10, 2026	39.88	41.12	33.80	39.20	39.20	-1.71%	647,600
Apr 9, 2026	32.50	40.06	32.00	39.88	39.88	24.63%	1,302,896
Apr 8, 2026	31.58	32.50	30.20	32.00	32.00	1.20%	484,200
Apr 2, 2026	30.00	32.04	29.98	31.62	31.62	5.40%	585,800
Apr 1, 2026	30.10	30.32	28.24	30.00	30.00	-0.07%	674,350
Mar 31, 2026	29.04	30.50	28.10	30.02	30.02	3.37%	491,000
Mar 30, 2026	31.00	31.52	29.00	29.04	29.04	-9.25%	654,800
Mar 27, 2026	31.70	32.60	30.50	32.00	32.00	0.95%	1,161,240
Mar 26, 2026	31.50	31.70	29.80	31.70	31.70	0.63%	1,111,000
Mar 25, 2026	30.68	32.50	29.50	31.50	31.50	2.61%	3,453,800