HKG:2768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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