HKG:2807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	55.10	55.10	54.08	54.44	54.44	-0.26%	20,247
Sep 18, 2026	53.80	54.80	53.42	54.58	54.58	2.21%	21,200
Sep 17, 2026	53.44	54.50	52.22	53.40	53.40	-0.07%	10,150
Sep 16, 2026	53.00	53.74	52.38	53.44	53.44	1.52%	28,665
Sep 15, 2026	53.00	54.52	52.54	52.64	52.64	-0.57%	23,650
Sep 14, 2026	53.30	53.46	52.50	52.94	52.94	-0.56%	36,950
Sep 11, 2026	54.70	54.70	52.78	53.24	53.24	-2.13%	51,100
Sep 10, 2026	55.22	55.22	54.38	54.40	54.40	-1.88%	26,700
Sep 9, 2026	56.80	56.80	55.02	55.44	55.44	-0.14%	27,055
Sep 8, 2026	56.24	56.30	55.30	55.52	55.52	-1.25%	26,355
Sep 7, 2026	56.00	56.36	55.72	56.22	56.22	1.66%	24,450
Sep 4, 2026	57.00	57.00	55.06	55.30	55.30	-0.72%	34,700
Sep 3, 2026	56.00	56.08	55.28	55.70	55.70	0.47%	34,200
Sep 2, 2026	57.00	57.60	55.26	55.44	55.44	-1.74%	28,150
Sep 1, 2026	57.40	57.40	56.42	56.42	56.42	-1.71%	24,050
Aug 31, 2026	56.04	57.40	54.64	57.40	57.40	2.39%	52,900
Aug 28, 2026	56.52	57.12	55.70	56.06	56.06	-0.81%	24,100
Aug 27, 2026	55.98	56.58	55.38	56.52	56.52	1.69%	37,431
Aug 26, 2026	55.24	55.98	55.20	55.58	55.58	0.40%	10,150
Aug 25, 2026	55.00	55.42	54.00	55.36	55.36	1.58%	53,800
Aug 24, 2026	56.50	58.60	53.88	54.50	54.50	-3.20%	55,850
Aug 21, 2026	55.96	56.42	55.44	56.30	56.30	0.39%	23,215
Aug 20, 2026	58.50	58.50	55.46	56.08	56.08	1.67%	56,500
Aug 19, 2026	58.72	58.72	54.86	55.16	55.16	-6.67%	94,950
Aug 18, 2026	59.00	59.10	58.00	59.10	59.10	0.17%	27,669
Aug 17, 2026	58.04	59.00	57.82	59.00	59.00	1.65%	17,450
Aug 14, 2026	58.10	58.34	57.22	58.04	58.04	-	57,500
Aug 13, 2026	59.00	59.50	57.82	58.04	58.04	-2.91%	27,900
Aug 12, 2026	58.58	59.78	58.00	59.78	59.78	2.05%	18,310
Aug 11, 2026	59.18	59.18	58.28	58.58	58.58	-1.01%	77,400
Aug 10, 2026	59.50	59.50	58.44	59.18	59.18	-0.03%	44,800
Aug 7, 2026	58.08	59.30	57.76	59.20	59.20	1.93%	92,434
Aug 6, 2026	58.70	58.78	57.66	58.08	58.08	-0.82%	33,564
Aug 5, 2026	57.00	59.04	56.86	58.56	58.56	3.50%	43,767
Aug 4, 2026	56.08	56.98	55.32	56.58	56.58	2.87%	78,922
Aug 3, 2026	55.22	56.22	54.92	55.00	55.00	-0.15%	71,700
Jul 31, 2026	54.00	56.00	54.00	55.08	55.08	5.84%	94,350
Jul 30, 2026	53.88	54.10	51.68	52.04	52.04	-3.38%	75,250
Jul 29, 2026	53.40	53.88	52.30	53.86	53.86	0.90%	114,400
Jul 28, 2026	55.32	55.80	53.18	53.38	53.38	-2.84%	111,460
Jul 27, 2026	55.08	55.14	53.20	54.94	54.94	3.27%	67,400
Jul 24, 2026	55.02	55.02	53.08	53.20	53.20	-3.31%	100,918
Jul 23, 2026	55.44	55.56	54.70	55.02	55.02	-0.15%	37,600
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