HKG:2768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	40.91	42.30	40.10	40.91	40.62	0.41%	1,599,583
May 19, 2026	40.88	40.95	39.29	40.74	40.46	0.84%	877,935
May 18, 2026	41.35	41.35	38.51	40.41	40.12	-0.50%	1,410,143
May 15, 2026	37.60	44.36	36.35	40.61	40.32	8.00%	3,616,860
May 14, 2026	35.61	38.31	34.80	37.60	37.34	7.54%	2,121,431
May 13, 2026	35.47	35.47	33.46	34.97	34.72	-1.43%	1,496,279
May 12, 2026	34.90	35.61	33.34	35.47	35.22	2.74%	1,019,719
May 11, 2026	33.78	36.15	33.22	34.53	34.28	2.20%	2,674,951
May 8, 2026	32.43	35.14	31.93	33.78	33.54	6.11%	1,946,510
May 7, 2026	32.43	32.45	31.69	31.84	31.61	0.13%	321,751
May 6, 2026	32.43	32.84	30.84	31.80	31.57	-1.09%	534,575
May 5, 2026	33.78	33.78	32.15	32.15	31.92	-5.03%	134,087
May 4, 2026	32.97	33.92	32.38	33.85	33.61	2.66%	243,607
Apr 30, 2026	32.61	33.27	31.78	32.97	32.74	1.04%	538,467
Apr 29, 2026	33.68	34.46	32.26	32.64	32.40	-3.59%	1,288,191
Apr 28, 2026	33.49	34.09	32.50	33.85	33.61	1.21%	327,079
Apr 27, 2026	34.32	34.32	32.18	33.45	33.21	-1.98%	734,375
Apr 24, 2026	34.87	35.14	33.64	34.12	33.88	-2.51%	506,455
Apr 23, 2026	34.76	35.41	33.66	35.00	34.75	-0.38%	732,007
Apr 22, 2026	35.14	36.82	34.05	35.14	34.89	0.39%	734,967
Apr 21, 2026	35.78	36.08	32.91	35.00	34.75	-2.17%	2,016,351
Apr 20, 2026	32.69	36.15	31.88	35.78	35.52	12.47%	2,422,759
Apr 17, 2026	33.41	33.41	31.68	31.81	31.59	-1.01%	301,031
Apr 16, 2026	32.16	32.93	31.89	32.14	31.91	-0.08%	364,671
Apr 15, 2026	33.77	33.77	31.89	32.16	31.93	-3.88%	623,079
Apr 14, 2026	34.93	35.37	33.11	33.46	33.22	-2.33%	1,294,407
Apr 13, 2026	33.18	35.24	32.47	34.26	34.01	2.30%	1,431,751
Apr 10, 2026	34.80	34.97	33.18	33.49	33.25	-1.18%	1,474,671
Apr 9, 2026	33.38	34.60	31.11	33.89	33.65	1.52%	2,198,391
Apr 8, 2026	33.78	35.10	33.31	33.38	33.14	-1.20%	1,250,007