HKG:2801 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	25.00	25.00	24.76	24.98	-	0.73%	46,020
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
Jul 13, 2026	23.78	24.00	23.54	23.66	23.66	-0.50%	449,589
Jul 10, 2026	23.80	24.24	23.74	23.78	23.78	0.17%	373,785
Jul 9, 2026	23.98	24.02	23.58	23.74	23.74	-0.34%	239,600
Jul 8, 2026	23.12	23.96	23.12	23.82	23.82	2.94%	1,245,962
Jul 7, 2026	23.40	23.58	23.12	23.14	23.14	-0.60%	172,600
Jul 6, 2026	23.16	23.38	22.98	23.28	23.28	1.13%	360,453
Jul 3, 2026	22.60	23.20	22.60	23.02	23.02	2.31%	364,400
Jul 2, 2026	22.84	23.12	22.50	22.50	22.50	-1.49%	238,800
Jun 30, 2026	22.84	22.84	22.46	22.84	22.84	0.79%	300,000
Jun 29, 2026	22.26	22.80	22.26	22.66	22.66	2.07%	195,670
Jun 26, 2026	23.20	23.20	22.10	22.20	22.20	-2.63%	510,675
Jun 25, 2026	23.04	23.04	22.64	22.80	22.80	-1.04%	360,025
Jun 24, 2026	23.00	23.58	22.90	23.04	23.04	0.17%	137,256
Jun 23, 2026	23.66	23.66	22.92	23.00	23.00	-2.79%	910,450
Jun 22, 2026	23.50	23.68	23.22	23.66	23.66	0.51%	483,535
Jun 18, 2026	23.94	23.94	23.50	23.54	23.54	-2.08%	401,000
Jun 17, 2026	24.16	24.18	23.92	24.04	24.04	-0.25%	154,220
Jun 16, 2026	24.50	24.50	24.04	24.10	24.10	-1.79%	466,220
Jun 15, 2026	24.60	24.72	24.44	24.54	24.54	0.99%	611,100
Jun 12, 2026	24.22	24.44	24.22	24.30	24.30	2.02%	333,200
Jun 11, 2026	24.06	24.22	23.68	23.82	23.82	-1.33%	120,160
Jun 10, 2026	24.20	24.20	23.90	24.14	24.14	-0.41%	288,861
Jun 9, 2026	24.06	24.40	24.00	24.24	24.24	0.17%	319,150
Jun 8, 2026	24.48	24.48	23.94	24.20	24.20	-1.31%	277,820
Jun 5, 2026	24.80	24.86	24.46	24.52	24.52	-1.05%	1,576,772
Jun 4, 2026	24.90	24.92	24.66	24.78	24.78	-0.56%	2,988,500
Jun 3, 2026	25.42	25.42	24.92	24.92	24.92	-2.12%	101,600
Jun 2, 2026	24.60	25.44	24.60	25.46	25.46	3.50%	468,721
Jun 1, 2026	24.30	24.70	24.30	24.60	24.60	0.74%	232,800
May 29, 2026	24.28	24.64	24.28	24.42	24.42	0.83%	93,800
May 28, 2026	24.54	24.54	23.94	24.22	24.22	-1.38%	937,240