HKG:2801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	21.76	22.06	21.52	22.00	22.00	2.33%	187,051
Oct 22, 2026	22.32	22.32	21.50	21.50	21.50	-4.02%	729,000
Oct 21, 2026	22.62	22.86	22.40	22.40	22.40	-0.88%	351,850
Oct 20, 2026	22.94	22.94	22.60	22.60	22.60	-1.48%	182,200
Oct 16, 2026	23.18	23.26	22.94	22.94	22.94	0.17%	88,800
Oct 15, 2026	22.92	22.96	22.80	22.90	22.90	-1.38%	108,800
Oct 14, 2026	23.18	23.48	23.18	23.22	23.22	-0.43%	265,000
Oct 13, 2026	23.20	23.34	22.96	23.32	23.32	-0.09%	120,700
Oct 12, 2026	23.30	23.56	23.30	23.34	23.34	0.26%	144,602
Oct 9, 2026	23.12	23.34	23.08	23.28	23.28	1.66%	82,600
Oct 8, 2026	23.34	23.34	22.90	22.90	22.90	-1.21%	90,235
Oct 7, 2026	23.38	23.38	23.16	23.18	23.18	-0.43%	258,000
Oct 6, 2026	23.52	23.52	23.28	23.28	23.28	0.34%	127,600
Oct 5, 2026	23.00	23.20	22.94	23.20	23.20	0.87%	78,800
Oct 2, 2026	23.54	23.54	22.94	23.00	23.00	-2.29%	805,014
Sep 30, 2026	23.38	23.54	23.34	23.54	23.54	0.94%	287,200
Sep 29, 2026	23.42	23.44	23.26	23.32	23.32	-0.60%	271,600
Sep 28, 2026	23.60	23.66	23.40	23.46	23.46	-0.51%	185,514
Sep 25, 2026	23.68	23.68	23.36	23.58	23.58	-1.75%	309,200
Sep 24, 2026	23.90	24.00	23.72	24.00	24.00	-0.08%	553,400
Sep 23, 2026	24.16	24.16	23.94	24.02	24.02	-0.50%	541,800
Sep 22, 2026	24.30	24.48	24.12	24.14	24.14	-0.08%	473,399
Sep 21, 2026	23.84	24.16	23.84	24.16	24.16	1.94%	29,229
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