HKG:2768 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	60.80	60.85	56.50	57.85	57.85	-1.95%	1,919,222
May 28, 2026	54.65	61.15	54.65	59.00	59.00	8.36%	2,641,200
May 27, 2026	53.50	55.80	51.95	54.45	54.45	2.54%	750,600
May 26, 2026	57.35	57.35	52.00	53.10	53.10	-7.41%	1,178,400
May 22, 2026	60.20	62.70	55.80	57.35	57.35	-3.21%	2,215,600
May 21, 2026	63.20	63.20	57.10	59.25	59.25	-2.15%	706,800
May 20, 2026	60.55	62.60	59.35	60.55	60.55	0.41%	1,080,800
May 19, 2026	60.50	60.60	58.15	60.30	60.30	0.84%	593,200
May 18, 2026	61.20	61.20	57.00	59.80	59.80	-0.50%	952,800
May 15, 2026	55.65	65.65	53.80	60.10	60.10	8.00%	2,443,825
May 14, 2026	52.70	56.70	51.50	55.65	55.65	7.54%	1,433,400
May 13, 2026	52.50	52.50	49.52	51.75	51.75	-1.43%	1,011,000
May 12, 2026	51.65	52.70	49.34	52.50	52.50	2.74%	689,000
May 11, 2026	50.00	53.50	49.16	51.10	51.10	2.20%	1,807,400
May 8, 2026	48.00	52.00	47.26	50.00	50.00	6.11%	1,315,210
May 7, 2026	48.00	48.02	46.90	47.12	47.12	0.13%	217,400
May 6, 2026	48.00	48.60	45.64	47.06	47.06	-1.09%	361,200
May 5, 2026	50.00	50.00	47.58	47.58	47.58	-5.03%	90,600
May 4, 2026	48.80	50.20	47.92	50.10	50.10	2.66%	164,600
Apr 30, 2026	48.26	49.24	47.04	48.80	48.80	1.04%	363,830
Apr 29, 2026	49.84	51.00	47.74	48.30	48.30	-3.59%	870,400
Apr 28, 2026	49.56	50.45	48.10	50.10	50.10	1.21%	221,000
Apr 27, 2026	50.80	50.80	47.62	49.50	49.50	-1.98%	496,200
Apr 24, 2026	51.60	52.00	49.78	50.50	50.50	-2.51%	342,200
Apr 23, 2026	51.45	52.40	49.82	51.80	51.80	-0.38%	494,600
Apr 22, 2026	52.00	54.50	50.40	52.00	52.00	0.39%	496,600
Apr 21, 2026	52.95	53.40	48.70	51.80	51.80	-2.17%	1,362,400
Apr 20, 2026	48.38	53.50	47.18	52.95	52.95	12.47%	1,637,000
Apr 17, 2026	49.44	49.44	46.88	47.08	47.08	-1.01%	203,400
Apr 16, 2026	47.60	48.74	47.20	47.56	47.56	-0.08%	246,400
Apr 15, 2026	49.98	49.98	47.20	47.60	47.60	-3.88%	421,000
Apr 14, 2026	51.70	52.35	49.00	49.52	49.52	-2.33%	874,600
Apr 13, 2026	49.10	52.15	48.06	50.70	50.70	2.30%	967,400
Apr 10, 2026	51.50	51.75	49.10	49.56	49.56	-1.18%	996,400
Apr 9, 2026	49.40	51.20	46.04	50.15	50.15	1.52%	1,485,400
Apr 8, 2026	50.00	51.95	49.30	49.40	49.40	-1.20%	844,600
Apr 2, 2026	51.30	51.40	49.26	50.00	50.00	-2.53%	230,600
Apr 1, 2026	56.75	56.75	50.80	51.30	51.30	-6.47%	859,000
Mar 31, 2026	55.85	56.75	52.60	54.85	54.85	-1.97%	593,200
Mar 30, 2026	55.50	58.10	55.00	55.95	55.95	-0.09%	565,600
Mar 27, 2026	54.05	56.75	54.05	56.00	56.00	1.73%	712,000
Mar 26, 2026	56.55	56.55	52.75	55.05	55.05	-0.99%	822,600
Mar 25, 2026	51.80	56.40	51.70	55.60	55.60	7.34%	1,403,200
Mar 24, 2026	48.68	54.00	48.34	51.80	51.80	6.41%	1,020,400
Mar 23, 2026	47.80	49.20	46.00	48.68	48.68	-0.41%	539,000
Mar 20, 2026	47.60	49.48	46.88	48.88	48.88	1.03%	524,000
Mar 19, 2026	49.84	50.50	48.10	48.38	48.38	-2.97%	545,800
Mar 18, 2026	47.48	50.60	46.80	49.86	49.86	5.01%	1,284,400
Mar 17, 2026	49.30	51.20	46.60	47.48	47.48	-5.98%	540,000
Mar 16, 2026	49.88	52.00	48.64	50.50	50.50	1.24%	375,400