HKG:2807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	69.76	69.76	66.80	66.80	66.80	-1.33%	80,735
Jan 27, 2026	68.00	69.50	66.52	67.70	67.70	0.18%	151,471
Jan 26, 2026	68.70	69.00	67.16	67.58	67.58	-0.79%	467,750
Jan 23, 2026	67.06	68.20	67.06	68.12	68.12	1.58%	134,900
Jan 22, 2026	68.00	68.00	66.80	67.06	67.06	-0.24%	97,052
Jan 21, 2026	65.16	67.34	65.00	67.22	67.22	3.16%	557,815
Jan 20, 2026	67.00	68.00	64.84	65.16	65.16	-2.57%	189,400
Jan 19, 2026	66.80	67.28	66.14	66.88	66.88	0.57%	429,054
Jan 16, 2026	65.90	67.02	65.72	66.50	66.50	0.91%	82,550
Jan 15, 2026	65.66	66.82	65.30	65.90	65.90	0.40%	84,900
Jan 14, 2026	65.46	67.36	64.78	65.64	65.64	0.37%	149,650
Jan 13, 2026	67.00	68.00	65.08	65.40	65.40	-1.18%	205,800
Jan 12, 2026	63.50	66.28	63.50	66.18	66.18	4.25%	140,333
Jan 9, 2026	62.24	63.50	62.20	63.48	63.48	2.06%	120,312
Jan 8, 2026	65.00	65.00	61.66	62.20	62.20	0.65%	72,455
Jan 7, 2026	63.00	63.00	61.28	61.80	61.80	-0.45%	95,900
Jan 6, 2026	61.86	62.12	61.48	62.08	62.08	1.47%	179,800
Jan 5, 2026	59.92	61.20	59.90	61.18	61.18	1.80%	87,150
Jan 2, 2026	59.50	60.36	59.50	60.10	60.10	2.14%	134,250
Dec 31, 2025	59.04	59.78	58.70	58.84	58.84	0.07%	29,250
Dec 30, 2025	57.50	59.02	57.26	58.80	58.80	2.69%	136,926
Dec 29, 2025	57.50	57.84	57.10	57.26	57.26	0.99%	69,200
Dec 24, 2025	56.60	56.78	56.28	56.70	56.70	-0.07%	5,800
Dec 23, 2025	57.00	57.00	56.40	56.74	56.74	0.07%	21,986
Dec 22, 2025	55.78	56.84	55.70	56.70	56.70	1.94%	36,500
Dec 19, 2025	55.22	55.80	55.12	55.62	55.62	1.27%	15,951
Dec 18, 2025	54.72	55.28	54.72	54.92	54.92	-1.01%	21,100
Dec 17, 2025	54.78	55.68	54.52	55.48	55.48	1.57%	33,480
Dec 16, 2025	55.48	56.48	54.48	54.62	54.62	-1.55%	84,200
Dec 15, 2025	57.16	58.10	55.48	55.48	55.48	-2.94%	104,250
Dec 12, 2025	55.58	57.20	55.58	57.16	57.16	2.29%	30,400
Dec 11, 2025	57.00	57.00	55.80	55.88	55.88	-1.96%	25,850
Dec 10, 2025	56.32	57.16	56.02	57.00	57.00	1.21%	64,600
Dec 9, 2025	57.20	57.40	56.26	56.32	56.32	-1.44%	132,569
Dec 8, 2025	56.52	57.24	56.52	57.14	57.14	1.31%	34,500
Dec 5, 2025	55.60	56.62	55.10	56.40	56.40	1.51%	64,045
Dec 4, 2025	55.00	55.56	54.50	55.56	55.56	2.06%	37,600
Dec 3, 2025	55.18	55.18	54.44	54.44	54.44	-1.31%	29,382
Dec 2, 2025	55.66	55.82	54.88	55.16	55.16	-0.79%	40,300
Dec 1, 2025	55.14	55.66	54.78	55.60	55.60	1.35%	35,200
Nov 28, 2025	55.00	56.98	54.10	54.86	54.86	1.22%	17,450
Nov 27, 2025	55.00	55.00	54.10	54.20	54.20	-0.62%	15,301
Nov 26, 2025	54.54	55.00	54.50	54.54	54.54	0.04%	72,800
Nov 25, 2025	54.78	55.02	54.30	54.52	54.52	1.72%	30,600
Nov 24, 2025	52.30	53.76	52.30	53.60	53.60	2.49%	27,350
Nov 21, 2025	54.00	54.00	52.00	52.30	52.30	-2.72%	113,887
Nov 20, 2025	54.20	55.44	53.60	53.76	53.76	-0.81%	24,850
Nov 19, 2025	54.56	54.94	54.02	54.20	54.20	-0.66%	88,850
Nov 18, 2025	55.10	56.80	54.38	54.56	54.56	-0.98%	106,768
Nov 17, 2025	55.40	55.44	54.80	55.10	55.10	-0.61%	97,650