HKG:2807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	65.30	66.00	64.70	65.96	65.96	1.01%	41,291
May 7, 2026	62.98	65.30	62.98	65.30	65.30	3.72%	259,102
May 6, 2026	63.00	63.70	62.00	62.96	62.96	1.55%	96,950
May 5, 2026	62.30	62.98	61.20	62.00	62.00	-0.48%	51,050
May 4, 2026	62.82	62.82	62.12	62.30	62.30	2.23%	38,550
Apr 30, 2026	60.56	61.16	60.26	60.94	60.94	0.63%	71,150
Apr 29, 2026	60.24	60.64	60.00	60.56	60.56	0.53%	45,450
Apr 28, 2026	61.36	61.38	59.82	60.24	60.24	-1.86%	41,929
Apr 27, 2026	60.16	61.96	60.16	61.38	61.38	2.03%	123,550
Apr 24, 2026	61.00	61.00	59.44	60.16	60.16	-1.38%	64,375
Apr 23, 2026	62.00	62.20	60.52	61.00	61.00	-1.45%	36,450
Apr 22, 2026	61.50	62.80	59.24	61.90	61.90	0.72%	103,350
Apr 21, 2026	61.44	61.78	60.50	61.46	61.46	0.23%	93,800
Apr 20, 2026	60.52	61.80	60.50	61.32	61.32	1.36%	86,450
Apr 17, 2026	60.52	60.52	59.98	60.50	60.50	-0.03%	14,200
Apr 16, 2026	60.30	60.88	59.20	60.52	60.52	2.37%	44,800
Apr 15, 2026	61.24	61.50	58.86	59.12	59.12	-1.70%	75,146
Apr 14, 2026	59.80	60.42	59.50	60.14	60.14	2.63%	23,500
Apr 13, 2026	58.60	58.72	58.02	58.60	58.60	-0.07%	65,150
Apr 10, 2026	58.04	59.22	58.04	58.64	58.64	1.07%	33,254
Apr 9, 2026	58.18	58.70	57.22	58.02	58.02	-0.38%	74,799
Apr 8, 2026	54.40	58.36	54.40	58.24	58.24	7.06%	80,355
Apr 2, 2026	56.08	57.50	54.10	54.40	54.40	-3.00%	36,100
Apr 1, 2026	57.00	57.48	54.32	56.08	56.08	3.47%	92,900