HKG:2768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	30.12	31.16	29.88	30.24	-	1.48%	437,333
Jul 31, 2026	31.06	31.82	29.72	29.80	29.80	1.02%	837,664
Jul 30, 2026	32.00	32.84	29.50	29.50	29.50	-7.12%	578,712
Jul 29, 2026	30.56	32.76	28.52	31.76	31.76	5.80%	1,289,848
Jul 28, 2026	33.08	33.20	29.32	30.02	30.02	-9.31%	1,242,720
Jul 27, 2026	30.96	33.30	29.48	33.10	33.10	10.92%	1,470,616
Jul 24, 2026	30.52	31.00	29.10	29.84	29.84	-4.24%	687,000
Jul 23, 2026	32.60	33.40	30.70	31.16	31.16	-4.42%	1,318,980
Jul 22, 2026	30.66	33.00	29.38	32.60	32.60	6.96%	1,267,864
Jul 21, 2026	27.66	30.48	22.56	30.48	30.48	11.32%	6,329,653
Jul 20, 2026	36.62	36.64	27.38	27.38	27.38	-22.92%	3,399,824
Jul 17, 2026	43.62	43.62	35.00	35.52	35.52	-19.20%	1,524,449
Jul 16, 2026	45.30	45.72	42.82	43.96	43.96	-4.14%	357,334
Jul 15, 2026	48.00	50.10	45.56	45.86	45.86	-4.46%	551,088
Jul 14, 2026	44.82	48.00	43.10	48.00	48.00	7.00%	830,800
Jul 13, 2026	52.75	55.50	44.28	44.86	44.86	-14.88%	1,196,800
Jul 10, 2026	57.05	57.05	51.50	52.70	52.70	-2.32%	844,400
Jul 9, 2026	53.60	56.10	52.40	53.95	53.95	-0.92%	1,313,800
Jul 8, 2026	55.85	59.30	50.05	54.45	54.45	-3.20%	2,341,200
Jul 7, 2026	50.60	58.20	49.48	56.25	56.25	10.29%	1,986,000
Jul 6, 2026	45.60	51.10	45.40	51.00	51.00	11.84%	1,089,600
Jul 3, 2026	45.00	47.80	45.00	45.60	45.60	1.60%	660,400
Jul 2, 2026	44.50	48.00	43.00	44.88	44.88	-0.22%	509,600
Jun 30, 2026	42.98	45.84	42.50	44.98	44.98	4.70%	440,400
Jun 29, 2026	46.98	46.98	42.96	42.96	42.96	-5.79%	508,200
Jun 26, 2026	48.00	48.00	45.50	45.60	45.60	-4.16%	425,400
Jun 25, 2026	48.62	50.25	45.80	47.58	47.58	-4.00%	643,800
Jun 24, 2026	49.90	50.70	47.58	49.56	49.56	-1.47%	671,600
Jun 23, 2026	51.00	51.00	46.50	50.30	50.30	0.88%	861,600
Jun 22, 2026	52.50	52.75	48.82	49.86	49.86	-4.30%	901,600
Jun 18, 2026	52.10	54.65	48.50	52.10	52.10	-3.34%	929,200
Jun 17, 2026	58.00	58.70	51.65	53.90	53.90	-1.12%	1,103,352
Jun 16, 2026	56.49	57.40	54.12	54.90	54.51	-1.93%	1,053,167
Jun 15, 2026	50.10	57.20	49.76	55.98	55.58	14.12%	2,757,535
Jun 12, 2026	48.72	50.81	46.52	49.05	48.71	3.64%	1,425,831
Jun 11, 2026	40.88	47.74	40.88	47.33	47.00	13.90%	3,285,007
Jun 10, 2026	37.16	42.77	36.89	41.55	41.26	10.41%	2,144,223
Jun 9, 2026	36.22	38.07	34.66	37.64	37.37	7.12%	1,555,183
Jun 8, 2026	33.78	35.44	33.30	35.14	34.89	0.58%	303,103
Jun 5, 2026	35.98	36.32	34.49	34.93	34.69	-	313,463
Jun 4, 2026	34.83	35.74	33.78	34.93	34.69	-0.77%	737,927
Jun 3, 2026	37.84	37.84	35.00	35.20	34.95	-5.70%	507,047
Jun 2, 2026	37.06	38.24	35.68	37.33	37.07	2.41%	813,703
Jun 1, 2026	38.55	43.14	35.91	36.45	36.19	-6.74%	1,467,271
May 29, 2026	41.08	41.12	38.18	39.09	38.81	-1.95%	2,840,448
May 28, 2026	36.93	41.32	36.93	39.87	39.58	8.36%	3,908,975
May 27, 2026	36.15	37.70	35.10	36.79	36.53	2.54%	1,110,887
May 26, 2026	38.75	38.75	35.14	35.88	35.62	-7.41%	1,744,031
May 22, 2026	40.68	42.37	37.70	38.75	38.48	-3.21%	3,279,087
May 21, 2026	42.70	42.70	38.58	40.03	39.75	-2.15%	1,046,063