HKG:2807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	55.00	55.30	54.00	54.20	54.20	-1.63%	58,900
Mar 30, 2026	55.50	55.50	53.80	55.10	55.10	-0.72%	139,000
Mar 27, 2026	54.30	55.78	54.30	55.50	55.50	0.98%	27,346
Mar 26, 2026	56.32	56.32	54.82	54.96	54.96	-2.41%	69,950
Mar 25, 2026	56.38	56.90	55.90	56.32	56.32	1.15%	96,800
Mar 24, 2026	56.20	56.40	54.48	55.68	55.68	1.09%	110,428
Mar 23, 2026	57.50	57.50	54.60	55.08	55.08	-4.51%	148,500
Mar 20, 2026	58.26	58.96	57.26	57.68	57.68	-1.00%	55,928
Mar 19, 2026	60.00	60.00	58.14	58.26	58.26	-3.13%	78,800
Mar 18, 2026	59.82	60.20	59.28	60.14	60.14	1.25%	43,273
Mar 17, 2026	60.40	60.74	59.40	59.40	59.40	-1.62%	32,850
Mar 16, 2026	60.86	60.86	59.14	60.38	60.38	-0.66%	50,150
Mar 13, 2026	61.00	61.22	60.50	60.78	60.78	-1.33%	78,377
Mar 12, 2026	62.24	62.64	61.10	61.60	61.60	-1.03%	25,800
Mar 11, 2026	63.02	63.48	62.20	62.24	62.24	-0.95%	57,950