HKG:2819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	100.60	101.25	100.60	100.65	-	-0.49%	4,067
Jun 1, 2026	101.30	101.30	100.65	101.15	101.15	-0.15%	3,400
May 29, 2026	101.15	101.60	101.10	101.30	101.30	0.20%	6,200
May 28, 2026	101.25	101.40	101.25	101.10	101.10	0.50%	18,900
May 27, 2026	100.60	100.60	100.60	100.60	100.60	-0.15%	105
May 26, 2026	101.25	101.25	100.40	100.75	100.75	-0.49%	11,417
May 22, 2026	101.35	101.35	101.35	101.25	101.25	0.90%	5,001
May 21, 2026	101.15	101.15	100.35	100.35	100.35	-0.35%	11,100
May 20, 2026	100.90	101.30	100.70	100.70	100.70	-0.20%	5,400
May 19, 2026	100.90	100.90	100.90	100.90	100.90	-	2,800
May 18, 2026	101.45	101.45	100.90	100.90	100.90	-	24,100
May 15, 2026	101.70	101.70	100.90	100.90	100.90	-0.44%	10,500
May 14, 2026	101.40	101.40	100.90	101.35	101.35	-0.05%	9,802
May 13, 2026	101.35	101.45	101.20	101.40	101.40	0.25%	15,600
May 12, 2026	101.40	101.50	101.15	101.15	101.15	-0.25%	65,420
May 11, 2026	101.50	101.50	101.40	101.40	101.40	-0.10%	4,200
May 8, 2026	102.10	102.10	101.50	101.50	101.50	-0.59%	400
May 7, 2026	102.10	102.10	102.10	102.10	102.10	0.15%	1,100
May 6, 2026	102.00	102.00	102.00	101.95	101.95	0.44%	400
May 5, 2026	101.95	101.95	101.50	101.50	101.50	-	5,200
May 4, 2026	102.10	102.10	101.50	101.50	101.50	-0.59%	3,600
Apr 30, 2026	101.90	102.15	101.20	102.10	102.10	0.20%	24,200
Apr 29, 2026	101.90	101.90	101.90	101.90	101.90	-	500
Apr 28, 2026	102.00	102.00	102.00	101.90	101.90	0.49%	18,700
Apr 27, 2026	102.00	102.00	101.25	101.40	101.40	-0.59%	5,100
Apr 24, 2026	102.00	102.00	102.00	102.00	102.00	-	-
Apr 23, 2026	102.00	102.00	102.00	102.00	102.00	-	4,400
Apr 22, 2026	103.50	103.50	102.00	102.00	102.00	-0.20%	300
Apr 21, 2026	101.60	102.20	101.20	102.20	102.20	0.15%	6,000
Apr 20, 2026	102.05	102.05	102.05	102.05	102.05	-	8,800
Apr 17, 2026	102.00	102.30	102.00	102.05	102.05	-0.05%	18,600
Apr 16, 2026	102.10	102.10	102.10	102.10	102.10	-	3,300
Apr 15, 2026	101.65	102.30	101.65	102.10	102.10	0.44%	1,203
Apr 14, 2026	102.40	102.40	101.60	101.65	101.65	-0.29%	200
Apr 13, 2026	102.45	102.45	101.95	101.95	101.95	-0.49%	2,700
Apr 10, 2026	102.50	102.50	102.45	102.45	102.45	-0.05%	718
Apr 9, 2026	101.30	102.50	101.30	102.50	102.50	0.29%	77,500
Apr 8, 2026	102.10	102.25	101.30	102.20	102.20	0.10%	43,900
Apr 2, 2026	102.15	102.15	102.15	102.10	102.10	0.74%	100
Apr 1, 2026	101.35	101.35	101.35	101.35	101.35	-	100
Mar 31, 2026	101.35	101.35	101.35	101.35	101.35	-0.73%	200
Mar 30, 2026	101.30	102.15	101.30	102.10	102.10	0.44%	14,200
Mar 27, 2026	101.50	101.65	101.50	101.65	101.65	-	16,400
Mar 26, 2026	101.75	101.75	101.70	101.65	101.65	-0.10%	400
Mar 25, 2026	101.60	101.80	101.60	101.75	101.75	0.15%	800
Mar 24, 2026	101.65	101.65	101.65	101.60	101.60	-0.05%	200
Mar 23, 2026	102.05	102.20	101.65	101.65	101.65	-	2,600
Mar 20, 2026	101.65	101.65	101.65	101.65	101.65	-0.59%	200
Mar 19, 2026	102.70	102.70	102.05	102.25	102.25	-0.58%	109,900
Mar 18, 2026	102.45	102.85	102.45	102.85	102.85	0.69%	77,000