HKG:2806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	37.44	37.44	37.34	37.34	-	-0.27%	1,850
Sep 22, 2026	37.54	37.54	37.44	37.44	37.44	-0.37%	2,400
Sep 21, 2026	37.34	37.62	37.30	37.58	37.58	0.64%	1,692
Sep 18, 2026	37.46	37.48	37.34	37.34	37.34	0.43%	9,300
Sep 17, 2026	36.80	37.08	36.80	37.18	37.18	-0.16%	1,700
Sep 16, 2026	37.00	37.24	37.00	37.24	37.24	-0.11%	1,000
Sep 15, 2026	37.50	37.50	37.28	37.28	37.28	-0.59%	2,600
Sep 14, 2026	37.54	37.54	37.50	37.50	37.50	0.75%	1,200
Sep 11, 2026	37.04	37.10	37.04	37.22	37.22	-0.59%	1,375
Sep 10, 2026	37.58	37.58	37.58	37.44	37.44	-1.63%	50
Sep 9, 2026	38.64	38.64	38.04	38.06	38.06	-1.70%	6,856
Sep 8, 2026	38.72	38.72	38.72	38.72	38.72	-0.36%	202
Sep 7, 2026	39.26	39.26	38.86	38.86	38.86	-1.02%	1,900
Sep 4, 2026	39.32	39.32	39.26	39.26	39.26	1.29%	4,700
Sep 3, 2026	39.02	39.02	38.62	38.76	38.76	-0.67%	1,850
Sep 2, 2026	39.02	39.04	38.86	39.02	39.02	-1.12%	1,050
Sep 1, 2026	38.98	39.50	38.98	39.46	39.46	-0.20%	3,250
Aug 31, 2026	39.52	39.52	39.52	39.54	39.54	-1.05%	250
Aug 28, 2026	40.00	40.00	39.40	39.96	39.96	-0.25%	5,550
Aug 27, 2026	40.06	40.06	40.06	40.06	40.06	-1.14%	-
Aug 26, 2026	40.52	40.58	40.46	40.52	40.52	0.25%	1,700
Aug 25, 2026	40.40	40.56	40.28	40.42	40.42	0.05%	3,450
Aug 24, 2026	40.48	40.48	40.26	40.40	40.40	-0.59%	5,600
Aug 21, 2026	40.58	40.60	40.52	40.64	40.64	0.59%	6,562
Aug 20, 2026	40.20	40.56	40.20	40.40	40.40	1.35%	2,200
Aug 19, 2026	39.72	39.86	39.72	39.86	39.86	0.76%	150
Aug 18, 2026	39.66	39.66	39.26	39.56	39.56	-0.25%	7,750
Aug 17, 2026	39.70	39.78	39.60	39.66	39.66	0.25%	10,550
Aug 14, 2026	39.92	39.92	39.60	39.56	39.56	-0.70%	1,450
Aug 13, 2026	39.84	39.84	39.84	39.84	39.84	-0.25%	500
Aug 12, 2026	39.92	40.02	39.92	39.94	39.94	-0.99%	1,450
Aug 11, 2026	40.90	40.92	40.40	40.34	40.34	-1.37%	8,423
Aug 10, 2026	40.00	40.90	40.00	40.90	40.90	2.05%	28,700
Aug 7, 2026	39.98	40.16	39.98	40.08	40.08	-0.40%	4,772
Aug 6, 2026	40.54	40.54	40.26	40.24	40.24	-0.89%	4,650
Aug 5, 2026	40.62	40.62	40.60	40.60	40.60	0.20%	350
Aug 4, 2026	40.92	40.92	40.40	40.52	40.52	-0.98%	8,150
Aug 3, 2026	41.06	41.06	40.88	40.92	40.92	-0.34%	1,550
Jul 31, 2026	41.16	41.16	40.90	41.06	41.06	-1.25%	2,900
Jul 30, 2026	41.70	41.88	41.36	41.58	41.58	0.82%	13,950
Jul 29, 2026	40.30	41.44	40.30	41.24	41.24	3.36%	15,550
Jul 28, 2026	39.72	40.00	39.72	39.90	39.90	0.55%	5,699
Jul 27, 2026	39.06	39.70	39.06	39.68	39.68	2.01%	9,102
Jul 24, 2026	39.02	39.02	38.90	38.90	38.90	-0.61%	5,050
Jul 23, 2026	39.14	39.14	39.14	39.14	39.14	0.77%	-
Jul 22, 2026	38.80	38.84	38.74	38.84	38.84	-1.42%	9,062
Jul 21, 2026	39.74	39.74	39.38	39.40	39.40	-0.45%	4,650
Jul 20, 2026	39.00	39.50	39.00	39.58	39.58	2.54%	5,850
Jul 17, 2026	39.04	39.04	38.46	38.60	38.60	-1.83%	6,650
Jul 16, 2026	38.78	39.60	38.60	39.32	39.32	2.45%	11,303