HKG:2801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	23.70	23.92	23.70	23.88	-	0.76%	-
Sep 18, 2026	23.64	23.78	23.64	23.70	23.70	0.25%	122,700
Sep 17, 2026	23.42	23.64	23.38	23.64	23.64	0.17%	80,564
Sep 16, 2026	23.64	23.72	23.46	23.60	23.60	-0.34%	461,000
Sep 15, 2026	23.84	23.88	23.68	23.68	23.68	-0.59%	52,200
Sep 14, 2026	23.86	23.86	23.44	23.82	23.82	-1.57%	182,600
Sep 11, 2026	23.78	24.20	23.48	24.20	24.20	1.51%	272,880
Sep 10, 2026	24.20	24.20	23.80	23.84	23.84	-1.57%	128,315
Sep 9, 2026	24.20	24.22	24.02	24.22	24.22	0.17%	379,111
Sep 8, 2026	24.18	24.22	24.10	24.18	24.18	-0.08%	228,497
Sep 7, 2026	24.46	24.46	24.18	24.20	24.20	-1.06%	150,300
Sep 4, 2026	24.14	24.64	24.14	24.46	24.46	1.58%	132,811
Sep 3, 2026	24.44	24.44	24.08	24.08	24.08	-0.74%	134,400
Sep 2, 2026	24.28	24.28	23.98	24.26	24.26	-0.33%	296,800
Sep 1, 2026	24.76	24.76	24.30	24.34	24.34	-0.81%	102,400
Aug 31, 2026	24.56	24.60	24.32	24.54	24.54	-0.24%	75,500
Aug 28, 2026	24.56	24.80	24.50	24.60	24.60	0.16%	83,000
Aug 27, 2026	24.90	24.90	24.56	24.56	24.56	-0.49%	122,100
Aug 26, 2026	24.36	24.88	24.36	24.68	24.68	1.15%	386,020
Aug 25, 2026	24.32	24.42	24.26	24.40	24.40	0.41%	75,800
Aug 24, 2026	24.90	24.90	24.30	24.30	24.30	-2.49%	104,400
Aug 21, 2026	24.74	24.94	24.74	24.92	24.92	0.40%	50,151
Aug 20, 2026	24.70	24.94	24.68	24.82	24.82	1.55%	263,737
Aug 19, 2026	24.50	24.54	24.40	24.44	24.44	-0.65%	177,400
Aug 18, 2026	24.56	24.66	24.38	24.60	24.60	-	66,200
Aug 17, 2026	24.50	24.84	24.40	24.60	24.60	1.99%	47,600
Aug 14, 2026	24.46	24.46	24.12	24.12	24.12	-1.63%	423,120
Aug 13, 2026	24.72	24.72	24.40	24.52	24.52	-0.81%	48,747
Aug 12, 2026	25.00	25.00	24.64	24.72	24.72	-1.04%	68,192
Aug 11, 2026	25.44	25.48	24.90	24.98	24.98	-1.19%	115,937
Aug 10, 2026	25.00	25.28	25.00	25.28	25.28	0.88%	152,400
Aug 7, 2026	25.00	25.06	24.76	25.06	25.06	1.05%	280,716
Aug 6, 2026	24.92	25.34	24.80	24.80	24.80	-0.72%	103,000
Aug 5, 2026	25.22	25.22	24.92	24.98	24.98	0.73%	292,278
Aug 4, 2026	24.50	25.14	24.50	24.80	24.80	-0.40%	84,883
Aug 3, 2026	24.50	25.00	24.50	24.90	24.90	1.63%	154,905
Jul 31, 2026	24.90	24.90	24.50	24.50	24.50	-1.13%	403,878
Jul 30, 2026	24.64	24.78	24.42	24.78	24.78	0.65%	131,315
Jul 29, 2026	24.34	24.62	24.34	24.62	24.62	1.99%	127,200
Jul 28, 2026	24.20	24.30	23.98	24.14	24.14	-0.17%	282,200
Jul 27, 2026	23.76	24.18	23.76	24.18	24.18	1.43%	162,000
Jul 24, 2026	24.12	24.12	23.66	23.84	23.84	-1.16%	758,900
Jul 23, 2026	24.28	24.32	23.96	24.12	24.12	1.94%	206,600
Jul 22, 2026	24.42	24.42	23.66	23.66	23.66	-3.27%	246,426
Jul 21, 2026	24.60	24.60	24.20	24.46	24.46	0.66%	435,086
Jul 20, 2026	24.08	24.36	24.06	24.30	24.30	3.05%	465,570
Jul 17, 2026	24.38	24.38	23.46	23.58	23.58	-3.28%	163,230
Jul 16, 2026	24.22	24.62	24.22	24.38	24.38	0.99%	215,605
Jul 15, 2026	23.80	24.20	23.80	24.14	24.14	1.94%	256,600
Jul 14, 2026	24.04	24.04	23.34	23.68	23.68	0.08%	135,888