HKG:2807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	56.08	57.76	55.08	55.10	55.10	-1.75%	72,978
Jul 21, 2026	53.56	56.20	52.50	56.08	56.08	4.82%	86,800
Jul 20, 2026	55.02	55.02	52.38	53.50	53.50	-1.65%	161,050
Jul 17, 2026	57.84	58.90	53.82	54.40	54.40	-5.98%	152,900
Jul 16, 2026	59.22	59.96	57.50	57.86	57.86	-2.30%	57,092
Jul 15, 2026	59.98	60.00	58.70	59.22	59.22	0.68%	82,677
Jul 14, 2026	58.76	59.22	56.98	58.82	58.82	0.10%	197,450
Jul 13, 2026	62.56	63.72	58.60	58.76	58.76	-5.59%	155,550
Jul 10, 2026	63.30	64.00	62.08	62.24	62.24	-0.03%	84,050
Jul 9, 2026	63.00	63.00	60.34	62.26	62.26	1.77%	295,500
Jul 8, 2026	61.24	62.02	60.00	61.18	61.18	-0.03%	127,618
Jul 7, 2026	61.64	62.46	60.66	61.20	61.20	-0.68%	81,600
Jul 6, 2026	63.42	63.42	61.50	61.62	61.62	-2.84%	63,850
Jul 3, 2026	62.54	64.66	61.82	63.42	63.42	2.13%	89,800
Jul 2, 2026	66.48	66.58	61.76	62.10	62.10	-6.25%	112,800
Jun 30, 2026	66.00	66.50	63.40	66.24	66.24	4.91%	81,240
Jun 29, 2026	64.00	64.00	61.64	63.14	63.14	1.64%	103,875
Jun 26, 2026	64.50	65.50	62.02	62.12	62.12	-4.11%	108,930
Jun 25, 2026	65.00	65.08	64.24	64.78	64.78	0.43%	71,050
Jun 24, 2026	63.40	64.70	62.34	64.50	64.50	2.41%	90,436
Jun 23, 2026	64.80	65.00	62.60	62.98	62.98	-3.11%	107,365
Jun 22, 2026	66.32	66.32	63.40	65.00	65.00	-1.81%	135,955
Jun 18, 2026	64.98	66.20	64.22	66.20	66.20	2.32%	47,950
Jun 17, 2026	63.86	64.74	63.66	64.70	64.70	1.28%	50,950
Jun 16, 2026	64.00	64.00	62.60	63.88	63.88	1.43%	51,936
Jun 15, 2026	61.00	63.10	61.00	62.98	62.98	3.79%	114,860
Jun 12, 2026	62.00	62.00	60.44	60.68	60.68	1.07%	34,850
Jun 11, 2026	61.30	61.30	59.50	60.04	60.04	-2.18%	76,550
Jun 10, 2026	62.50	62.60	60.30	61.38	61.38	-3.22%	119,861
Jun 9, 2026	63.00	63.80	62.28	63.42	63.42	0.67%	50,738
Jun 8, 2026	64.00	64.04	62.40	63.00	63.00	-3.14%	77,600
Jun 5, 2026	65.22	66.22	64.44	65.04	65.04	-0.25%	20,171
Jun 4, 2026	65.72	65.72	64.84	65.20	65.20	-0.79%	31,208
Jun 3, 2026	65.30	67.18	64.92	65.72	65.72	0.15%	183,650
Jun 2, 2026	64.20	66.02	64.02	65.62	65.62	2.40%	92,700
Jun 1, 2026	66.00	67.40	64.04	64.08	64.08	-2.26%	123,550
May 29, 2026	67.60	68.46	65.22	65.56	65.56	-3.02%	113,989
May 28, 2026	67.38	67.66	66.20	67.60	67.60	0.51%	86,780
May 27, 2026	68.54	69.34	67.04	67.26	67.26	-1.55%	79,521
May 26, 2026	67.42	68.86	67.42	68.32	68.32	1.40%	125,370
May 22, 2026	66.50	67.66	65.74	67.38	67.38	2.25%	110,065
May 21, 2026	67.96	68.90	65.76	65.90	65.90	-2.63%	161,350
May 20, 2026	67.82	69.00	66.66	67.68	67.68	-0.12%	46,850
May 19, 2026	68.00	69.90	66.48	67.76	67.76	0.77%	82,650
May 18, 2026	66.40	67.48	66.00	67.24	67.24	1.20%	73,150
May 15, 2026	67.50	68.02	63.00	66.44	66.44	-0.78%	244,300
May 14, 2026	68.08	69.50	66.78	66.96	66.96	-1.65%	217,829
May 13, 2026	66.36	68.08	66.00	68.08	68.08	2.59%	182,350
May 12, 2026	67.52	67.98	66.02	66.36	66.36	-1.19%	168,000
May 11, 2026	65.86	67.26	65.16	67.16	67.16	1.82%	116,342