HKG:2809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	102.55	103.50	100.00	100.00	100.00	-3.66%	18,450
Jul 23, 2026	98.88	103.80	98.88	103.80	103.80	4.01%	25,950
Jul 22, 2026	98.74	100.50	98.74	99.80	99.80	1.07%	3,024
Jul 21, 2026	97.16	98.98	97.12	98.74	98.74	1.63%	1,700
Jul 20, 2026	97.02	98.46	95.94	97.16	97.16	1.55%	29,000
Jul 17, 2026	97.70	97.80	94.88	95.68	95.68	-2.37%	30,800
Jul 16, 2026	99.58	99.78	98.00	98.00	98.00	-2.68%	3,500
Jul 15, 2026	102.65	102.65	100.55	100.70	100.70	-0.35%	31,136
Jul 14, 2026	100.10	101.20	98.00	101.05	101.05	0.65%	36,400
Jul 13, 2026	105.00	105.00	100.40	100.40	100.40	-4.38%	41,150
Jul 10, 2026	107.35	107.85	104.90	105.00	105.00	-1.08%	6,450
Jul 9, 2026	104.65	104.65	102.90	106.15	106.15	1.77%	6,500
Jul 8, 2026	106.90	106.90	104.05	104.30	104.30	-2.84%	29,505
Jul 7, 2026	108.60	108.85	107.00	107.35	107.35	-1.15%	3,850
Jul 6, 2026	110.65	110.80	108.55	108.60	108.60	-1.54%	12,900
Jul 3, 2026	110.30	111.65	110.25	110.30	110.30	-0.27%	3,050
Jul 2, 2026	116.25	116.25	110.50	110.60	110.60	-5.27%	23,750
Jun 30, 2026	114.80	116.90	114.80	116.75	116.75	1.79%	2,950
Jun 29, 2026	112.00	114.85	112.00	114.70	114.70	2.14%	16,921
Jun 26, 2026	113.50	113.90	111.30	112.30	112.30	-0.58%	82,436
Jun 25, 2026	112.00	112.80	111.85	112.95	112.95	0.85%	9,900
Jun 24, 2026	111.20	112.35	110.75	112.00	112.00	-0.22%	4,100
Jun 23, 2026	115.65	115.85	111.75	112.25	112.25	-3.61%	13,915
Jun 22, 2026	112.70	116.60	112.70	116.45	116.45	3.33%	14,875
Jun 18, 2026	113.05	113.05	112.50	112.70	112.70	-0.92%	1,950
Jun 17, 2026	113.00	113.85	112.55	113.75	113.75	-0.57%	9,550
Jun 16, 2026	113.20	115.20	113.10	114.40	114.40	1.15%	6,200
Jun 15, 2026	111.45	113.00	111.45	113.10	113.10	1.48%	8,360
Jun 12, 2026	108.45	112.75	108.45	111.45	111.45	2.20%	28,200
Jun 11, 2026	109.25	109.25	108.40	109.05	109.05	0.28%	13,100
Jun 10, 2026	110.00	110.00	106.75	108.75	108.75	-1.76%	20,200
Jun 9, 2026	107.75	110.95	107.50	110.70	110.70	2.50%	14,342
Jun 8, 2026	110.00	110.85	107.00	108.00	108.00	-3.83%	23,600
Jun 5, 2026	116.00	116.00	112.20	112.30	112.30	-3.56%	18,395
Jun 4, 2026	118.45	118.45	116.45	116.45	116.45	-1.73%	56,550
Jun 3, 2026	119.50	119.60	117.85	118.50	118.50	-0.84%	9,100
Jun 2, 2026	121.00	121.15	117.95	119.50	119.50	-1.65%	6,786
Jun 1, 2026	122.80	124.00	121.45	121.50	121.50	-0.78%	9,500
May 29, 2026	123.50	123.85	121.80	122.45	122.45	-1.13%	20,200
May 28, 2026	122.85	124.30	122.20	123.85	123.85	0.81%	22,150
May 27, 2026	122.35	125.50	122.35	122.85	122.85	0.41%	16,730
May 26, 2026	122.00	123.35	121.45	122.35	122.35	0.29%	13,200
May 22, 2026	122.00	122.45	120.90	122.00	122.00	0.91%	13,974
May 21, 2026	124.75	126.40	120.85	120.90	120.90	-2.70%	14,700
May 20, 2026	123.30	124.50	122.50	124.25	124.25	0.77%	15,650
May 19, 2026	122.00	123.45	120.50	123.30	123.30	1.94%	23,450
May 18, 2026	119.60	121.50	119.60	120.95	120.95	1.34%	23,300
May 15, 2026	121.70	121.70	117.20	119.35	119.35	-1.89%	21,850
May 14, 2026	125.95	126.40	121.00	121.65	121.65	-2.52%	30,250
May 13, 2026	122.45	124.80	121.80	124.80	124.80	1.92%	45,057