HKG:2809 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	98.02	98.02	97.76	97.76	-	-0.57%	550
Sep 22, 2026	98.98	99.00	98.88	98.32	98.32	-0.06%	15,950
Sep 21, 2026	98.22	98.80	98.04	98.38	98.38	0.16%	3,375
Sep 18, 2026	97.70	98.20	97.70	98.22	98.22	1.97%	2,350
Sep 17, 2026	96.36	96.36	96.32	96.32	96.32	-0.10%	150
Sep 16, 2026	96.38	96.38	95.88	96.42	96.42	0.04%	2,550
Sep 15, 2026	96.52	96.86	96.28	96.38	96.38	-0.62%	3,100
Sep 14, 2026	97.00	97.18	96.86	96.98	96.98	0.73%	2,650
Sep 11, 2026	96.10	96.68	95.00	96.28	96.28	-1.29%	2,650
Sep 10, 2026	96.98	97.56	96.84	97.54	97.54	-0.20%	1,850
Sep 9, 2026	97.18	97.78	97.00	97.74	97.74	0.85%	6,750
Sep 8, 2026	97.90	97.90	96.92	96.92	96.92	-1.02%	2,975
Sep 7, 2026	97.76	98.00	97.76	97.92	97.92	0.14%	250
Sep 4, 2026	97.80	98.90	97.70	97.78	97.78	0.08%	4,650
Sep 3, 2026	97.62	97.70	96.88	97.70	97.70	0.18%	1,350
Sep 2, 2026	98.00	98.00	97.26	97.52	97.52	-1.51%	2,300
Sep 1, 2026	98.78	99.08	98.38	99.02	99.02	-0.40%	3,000
Aug 31, 2026	100.40	100.40	97.72	99.42	99.42	-1.37%	3,450
Aug 28, 2026	101.25	101.25	100.45	100.80	100.80	-0.44%	300
Aug 27, 2026	104.00	104.00	100.35	101.25	101.25	-1.84%	2,950
Aug 26, 2026	102.80	103.35	102.45	103.15	103.15	1.08%	1,500
Aug 25, 2026	101.80	102.05	101.75	102.05	102.05	0.25%	750
Aug 24, 2026	102.60	103.80	100.90	101.80	101.80	-0.83%	3,150
Aug 21, 2026	102.70	103.00	102.60	102.65	102.65	0.29%	7,600
Aug 20, 2026	103.00	103.00	102.25	102.35	102.35	-1.11%	5,350
Aug 19, 2026	105.25	105.25	104.05	103.50	103.50	-2.59%	9,850
Aug 18, 2026	106.45	106.75	105.75	106.25	106.25	-0.19%	4,800
Aug 17, 2026	105.80	107.00	105.35	106.45	106.45	1.96%	8,250
Aug 14, 2026	105.40	105.40	104.00	104.40	104.40	-0.95%	6,550
Aug 13, 2026	106.60	107.05	105.40	105.40	105.40	-0.89%	3,210
Aug 12, 2026	105.30	106.35	105.30	106.35	106.35	0.85%	2,700
Aug 11, 2026	103.80	105.85	103.80	105.45	105.45	0.96%	5,650
Aug 10, 2026	104.90	104.90	104.05	104.45	104.45	-0.33%	20,700
Aug 7, 2026	103.40	104.70	103.25	104.80	104.80	1.55%	4,578
Aug 6, 2026	104.00	104.00	102.40	103.20	103.20	-1.34%	12,400
Aug 5, 2026	103.80	104.60	103.80	104.60	104.60	0.97%	3,250
Aug 4, 2026	103.00	104.40	103.00	103.60	103.60	0.53%	3,550
Aug 3, 2026	103.00	103.10	103.00	103.05	103.05	1.68%	2,450
Jul 31, 2026	102.10	102.10	101.50	101.35	101.35	1.35%	850
Jul 30, 2026	100.55	101.75	99.70	100.00	100.00	-0.55%	6,565
Jul 29, 2026	99.26	101.05	98.08	100.55	100.55	0.61%	3,050
Jul 28, 2026	102.30	102.30	99.54	99.94	99.94	-2.31%	5,450
Jul 27, 2026	101.60	102.10	101.05	102.30	102.30	2.30%	1,450
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