HKG:2804 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	90.62	90.62	90.62	90.62	90.62	-	-
Apr 1, 2026	89.44	90.88	89.44	90.62	90.62	3.12%	3,100
Mar 31, 2026	88.02	88.02	87.62	87.88	87.88	1.36%	400
Mar 30, 2026	85.48	85.52	85.48	86.70	86.70	-0.57%	800
Mar 27, 2026	85.12	86.16	85.12	87.20	87.20	1.80%	1,650
Mar 26, 2026	86.32	86.32	85.10	85.66	85.66	-0.76%	1,650
Mar 25, 2026	86.34	86.34	86.32	86.32	86.32	1.67%	16,550
Mar 24, 2026	85.00	85.00	84.90	84.90	84.90	1.07%	250
Mar 23, 2026	85.84	85.84	84.00	84.00	84.00	-4.13%	800
Mar 20, 2026	88.68	88.68	87.84	87.62	87.62	-2.10%	400
Mar 19, 2026	88.12	89.78	88.12	89.50	89.50	-1.95%	11,800
Mar 18, 2026	91.26	91.28	91.26	91.28	91.28	1.33%	7,650
Mar 17, 2026	91.00	91.42	90.08	90.08	90.08	0.85%	4,600
Mar 16, 2026	89.80	89.80	89.32	89.32	89.32	-0.40%	250
Mar 13, 2026	87.68	89.92	87.68	89.68	89.68	-0.33%	2,050
Mar 12, 2026	90.00	90.00	89.98	89.98	89.98	-0.02%	400
Mar 11, 2026	88.08	88.84	88.08	90.00	90.00	2.67%	7,050
Mar 10, 2026	88.14	88.24	87.16	87.66	87.66	2.33%	14,500
Mar 9, 2026	90.50	90.50	85.00	85.66	85.66	-7.79%	15,100
Mar 6, 2026	92.90	92.90	92.90	92.90	92.90	-1.86%	-
Mar 5, 2026	95.92	95.92	94.64	94.66	94.66	0.83%	1,550
Mar 4, 2026	93.52	93.88	92.00	93.88	93.88	-	950
Mar 3, 2026	96.20	97.06	93.88	93.88	93.88	-3.95%	4,450
Mar 2, 2026	99.52	99.52	97.80	97.74	97.74	-2.01%	3,100
Feb 27, 2026	99.50	100.15	98.98	99.74	99.74	-	4,750
Feb 26, 2026	98.12	99.88	98.12	99.74	99.74	1.69%	800
Feb 25, 2026	98.48	98.48	98.04	98.08	98.08	-0.33%	5,504
Feb 24, 2026	98.56	98.56	98.40	98.40	98.40	0.18%	550
Feb 23, 2026	98.00	99.58	97.08	98.22	98.22	2.06%	1,500
Feb 20, 2026	96.24	96.24	96.24	96.24	96.24	-0.78%	100
Feb 16, 2026	97.00	97.00	97.00	97.00	97.00	0.83%	300
Feb 13, 2026	96.04	96.10	96.04	96.20	96.20	0.10%	1,400
Feb 12, 2026	96.10	96.10	96.10	96.10	96.10	1.09%	-
Feb 11, 2026	93.80	95.12	93.80	95.06	95.06	2.90%	11,400
Feb 10, 2026	92.04	92.50	92.04	92.38	92.38	0.98%	250
Feb 9, 2026	92.52	92.52	91.48	91.48	91.48	-0.74%	2,250
Feb 6, 2026	92.28	92.32	92.28	92.16	92.16	-1.39%	9,850
Feb 5, 2026	92.84	93.60	92.74	93.46	93.46	0.06%	1,250
Feb 4, 2026	94.00	94.00	93.36	93.40	93.40	-0.64%	1,100
Feb 3, 2026	94.14	94.14	93.66	94.00	94.00	0.86%	150
Feb 2, 2026	95.30	95.30	92.56	93.20	93.20	-2.45%	3,150
Jan 30, 2026	95.18	95.90	95.18	95.54	95.54	1.23%	1,150
Jan 29, 2026	93.10	94.50	93.10	94.38	94.38	1.31%	1,150
Jan 28, 2026	95.22	95.22	93.00	93.16	93.16	-2.16%	17,100
Jan 27, 2026	96.76	98.26	95.58	95.22	95.22	-1.53%	11,454
Jan 26, 2026	98.54	98.54	96.70	96.70	96.70	-1.87%	1,550
Jan 23, 2026	99.50	99.52	98.36	98.54	98.54	-0.46%	11,650
Jan 22, 2026	98.28	99.20	98.28	99.00	99.00	1.00%	2,250
Jan 21, 2026	99.18	99.36	97.62	98.02	98.02	-1.53%	12,300
Jan 20, 2026	99.54	99.54	99.54	99.54	99.54	-	100