HKG:2768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	40.40	41.32	39.00	40.78	40.78	0.69%	124,760
Oct 6, 2026	39.12	40.50	37.58	40.50	40.50	4.38%	202,600
Oct 5, 2026	37.72	39.58	37.72	38.80	38.80	3.03%	57,200
Oct 2, 2026	39.22	39.54	37.66	37.66	37.66	-3.98%	90,000
Sep 30, 2026	38.26	40.78	38.14	39.22	39.22	2.46%	695,792
Sep 29, 2026	37.76	39.20	37.58	38.28	38.28	-0.42%	637,800
Sep 28, 2026	42.36	42.36	38.44	38.44	38.44	-10.65%	803,096
Sep 25, 2026	43.78	43.88	42.08	43.02	43.02	-1.74%	96,400
Sep 24, 2026	46.22	46.88	43.48	43.78	43.78	-6.69%	1,241,136
Sep 23, 2026	46.78	48.96	46.30	46.92	46.92	0.30%	1,797,536
Sep 22, 2026	44.80	48.28	43.50	46.78	46.78	7.99%	2,338,224
Sep 21, 2026	41.62	45.52	41.62	43.32	43.32	4.13%	1,234,832
Sep 18, 2026	39.60	41.70	38.30	41.60	41.60	5.00%	1,552,184
Sep 17, 2026	39.78	40.68	39.32	39.62	39.62	1.59%	752,200
Sep 16, 2026	36.80	39.80	36.80	39.00	39.00	5.18%	1,155,880
Sep 15, 2026	36.92	38.30	36.92	37.08	37.08	-1.01%	336,392
Sep 14, 2026	36.66	38.46	35.60	37.46	37.46	2.24%	666,992
Sep 11, 2026	37.78	37.78	35.36	36.64	36.64	-2.29%	687,672
Sep 10, 2026	37.20	38.12	36.00	37.50	37.50	2.40%	407,656
Sep 9, 2026	36.40	38.20	36.40	36.62	36.62	-0.49%	1,018,400
Sep 8, 2026	38.42	38.52	36.80	36.80	36.80	-3.56%	805,096
Sep 7, 2026	38.68	39.30	37.38	38.16	38.16	0.79%	1,181,872
Sep 4, 2026	38.42	39.60	37.10	37.86	37.86	-0.94%	498,400
Sep 3, 2026	39.00	39.00	37.32	38.22	38.22	-0.26%	411,728
Sep 2, 2026	37.50	38.80	36.74	38.32	38.32	0.47%	746,336
Sep 1, 2026	39.04	39.62	36.30	38.14	38.14	-0.68%	1,334,864
Aug 31, 2026	37.00	38.96	36.18	38.40	38.40	3.78%	1,135,376
Aug 28, 2026	36.40	37.90	35.96	37.00	37.00	1.87%	784,400
Aug 27, 2026	34.36	37.16	34.36	36.32	36.32	2.95%	550,393
Aug 26, 2026	34.92	35.96	34.32	35.28	35.28	1.03%	473,024
Aug 25, 2026	34.04	35.96	32.84	34.92	34.92	2.59%	477,896
Aug 24, 2026	37.74	37.80	33.82	34.04	34.04	-9.66%	803,000
Aug 21, 2026	37.22	38.66	36.16	37.68	37.68	1.13%	686,080
Aug 20, 2026	37.86	38.90	36.20	37.26	37.26	2.81%	813,696
Aug 19, 2026	40.02	41.64	36.24	36.24	36.24	-13.30%	1,200,880
Aug 18, 2026	41.20	43.26	40.02	41.80	41.80	1.51%	1,583,208
Aug 17, 2026	39.20	41.22	38.30	41.18	41.18	6.52%	1,244,382
Aug 14, 2026	35.20	39.00	35.02	38.66	38.66	7.33%	2,416,400
Aug 13, 2026	36.50	38.12	35.66	36.02	36.02	1.01%	1,522,600
Aug 12, 2026	36.60	38.00	35.26	35.66	35.66	-1.44%	1,260,200
Aug 11, 2026	34.32	36.50	34.12	36.18	36.18	3.97%	701,276
Aug 10, 2026	34.20	35.78	34.10	34.80	34.80	1.22%	1,078,096
Aug 7, 2026	33.96	35.00	32.72	34.38	34.38	1.90%	1,214,736
Aug 6, 2026	33.44	34.98	32.62	33.74	33.74	1.44%	1,084,696
Aug 5, 2026	31.14	33.80	30.44	33.26	33.26	6.81%	2,324,416
Aug 4, 2026	32.06	32.08	28.24	31.14	31.14	-2.93%	5,370,672
Aug 3, 2026	30.12	32.70	29.88	32.08	32.08	7.65%	2,095,101
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