HKG:2804 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	96.84	96.84	96.84	96.84	96.84	-	-
Sep 22, 2026	96.84	96.84	96.84	96.84	96.84	0.67%	-
Sep 21, 2026	98.02	98.02	96.20	96.20	96.20	-1.86%	5,900
Sep 18, 2026	98.02	98.02	98.02	98.02	98.02	1.18%	50
Sep 17, 2026	96.88	96.88	96.88	96.88	96.88	0.27%	-
Sep 16, 2026	96.62	96.62	96.62	96.62	96.62	-	100
Sep 15, 2026	96.62	96.62	96.62	96.62	96.62	0.37%	-
Sep 14, 2026	96.50	96.50	96.32	96.26	96.26	-0.93%	2,400
Sep 11, 2026	99.40	99.40	97.14	97.16	97.16	-2.27%	200
Sep 10, 2026	99.18	99.18	99.18	99.42	99.42	0.18%	50
Sep 9, 2026	99.24	99.24	99.24	99.24	99.24	-	-
Sep 8, 2026	98.68	99.24	98.50	99.24	99.24	-0.34%	200
Sep 7, 2026	101.00	101.00	99.70	99.58	99.58	-0.77%	800
Sep 4, 2026	100.00	100.25	99.96	100.35	100.35	1.88%	1,000
Sep 3, 2026	98.34	98.36	98.34	98.50	98.50	0.14%	1,100
Sep 2, 2026	98.50	98.50	98.50	98.36	98.36	-1.01%	50
Sep 1, 2026	99.36	99.36	99.36	99.36	99.36	-0.04%	-
Aug 31, 2026	99.44	99.44	99.44	99.40	99.40	0.20%	500
Aug 28, 2026	98.90	99.20	98.90	99.20	99.20	0.36%	1,000
Aug 27, 2026	98.82	98.84	98.54	98.84	98.84	0.67%	250
Aug 26, 2026	98.18	98.18	98.18	98.18	98.18	0.37%	-
Aug 25, 2026	97.80	98.00	97.76	97.82	97.82	0.74%	450
Aug 24, 2026	96.70	97.12	96.70	97.10	97.10	1.42%	1,750
Aug 21, 2026	92.98	95.22	92.98	95.74	95.74	2.44%	2,450
Aug 20, 2026	93.46	93.46	93.46	93.46	93.46	1.21%	50
Aug 19, 2026	92.30	92.30	92.30	92.34	92.34	-0.13%	50
Aug 18, 2026	92.46	92.46	92.46	92.46	92.46	0.39%	-
Aug 17, 2026	92.76	92.76	92.10	92.10	92.10	-1.05%	600
Aug 14, 2026	94.76	94.76	93.06	93.08	93.08	-2.82%	600
Aug 13, 2026	96.98	96.98	96.98	95.78	95.78	-0.97%	250
Aug 12, 2026	96.72	96.72	96.72	96.72	96.72	0.73%	-
Aug 11, 2026	96.02	96.52	96.02	96.02	96.02	0.65%	198
Aug 10, 2026	95.40	95.40	95.40	95.40	95.40	0.38%	-
Aug 7, 2026	94.86	94.86	94.86	95.04	95.04	-0.88%	200
Aug 6, 2026	95.88	95.88	95.88	95.88	95.88	-	-
Aug 5, 2026	95.88	95.88	95.88	95.88	95.88	0.19%	-
Aug 4, 2026	95.24	95.56	95.24	95.70	95.70	1.12%	100
Aug 3, 2026	94.48	94.50	94.48	94.64	94.64	0.87%	2,550
Jul 31, 2026	95.00	95.44	95.00	93.82	93.82	-0.11%	550
Jul 30, 2026	91.32	91.32	91.32	93.92	93.92	2.85%	800
Jul 29, 2026	91.44	91.44	91.32	91.32	91.32	2.06%	250
Jul 28, 2026	89.48	89.48	89.48	89.48	89.48	0.22%	-
Jul 27, 2026	90.18	90.50	90.10	89.28	89.28	-1.00%	4,000
Jul 24, 2026	90.30	90.30	90.30	90.18	90.18	-0.33%	250
Jul 23, 2026	88.60	88.60	88.60	90.48	90.48	1.43%	50
Jul 22, 2026	91.80	91.80	89.20	89.20	89.20	-3.40%	950
Jul 21, 2026	92.34	92.34	92.34	92.34	92.34	-0.67%	-
Jul 20, 2026	95.54	95.86	92.96	92.96	92.96	-3.07%	6,850
Jul 17, 2026	95.90	95.90	95.90	95.90	95.90	-0.21%	-
Jul 16, 2026	94.36	94.36	93.76	96.10	96.10	1.01%	1,050