HKG:2819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	97.90	97.90	97.90	97.90	-	-	4,800
Sep 22, 2026	98.00	98.00	98.00	97.90	97.90	-0.25%	100
Sep 21, 2026	98.75	98.75	98.15	98.15	98.15	-	200
Sep 18, 2026	98.15	98.15	98.15	98.15	98.15	-	-
Sep 17, 2026	98.15	98.15	98.15	98.15	98.15	-	-
Sep 16, 2026	98.15	98.15	98.15	98.15	98.15	-	-
Sep 15, 2026	98.25	98.25	98.15	98.15	98.15	-0.10%	2,801
Sep 14, 2026	98.25	98.25	98.25	98.25	98.25	-0.05%	100
Sep 11, 2026	98.30	98.30	98.30	98.30	98.30	-0.66%	1,900
Sep 10, 2026	99.05	99.05	98.50	98.95	98.95	-	821
Sep 9, 2026	98.85	99.20	98.85	98.95	98.95	0.15%	26,538
Sep 8, 2026	98.80	98.80	98.80	98.80	98.80	-0.15%	100
Sep 7, 2026	98.95	98.95	98.95	98.95	98.95	-	-
Sep 4, 2026	98.95	98.95	98.95	98.95	98.95	0.76%	27,500
Sep 3, 2026	99.10	99.10	98.20	98.20	98.20	-0.10%	3,200
Sep 2, 2026	98.00	99.60	98.00	98.30	98.30	-1.06%	4,500
Sep 1, 2026	100.60	102.50	100.30	99.35	99.35	-2.17%	36,067
Aug 31, 2026	99.15	101.55	99.15	101.55	101.55	3.04%	64,336
Aug 28, 2026	98.55	98.55	98.55	98.55	98.55	-0.81%	100
Aug 27, 2026	99.50	99.50	99.50	99.35	99.35	0.20%	1,046
Aug 26, 2026	100.35	100.70	100.35	100.60	99.15	0.25%	2,400
Aug 25, 2026	100.35	100.35	100.35	100.35	98.90	-0.05%	10,900
Aug 24, 2026	99.55	100.95	99.55	100.40	98.95	0.85%	33,194
Aug 21, 2026	100.50	100.50	99.55	99.55	98.12	-0.95%	1,100
Aug 20, 2026	99.85	100.50	99.80	100.50	99.05	0.05%	1,100
Aug 19, 2026	100.45	100.45	100.45	100.45	99.00	-	500
Aug 18, 2026	100.45	100.50	100.45	100.45	99.00	-	1,800
Aug 17, 2026	100.60	101.30	100.45	100.45	99.00	-1.03%	34,299
Aug 14, 2026	100.45	101.50	100.45	101.50	100.04	-2.87%	40,000
Aug 13, 2026	103.00	104.50	100.30	104.50	102.99	4.14%	89,501
Aug 12, 2026	100.70	100.70	99.95	100.35	98.90	-0.94%	1,722
Aug 11, 2026	99.75	101.30	99.75	101.30	99.84	1.00%	31,590
Aug 10, 2026	100.10	100.30	100.10	100.30	98.85	0.20%	17,300
Aug 7, 2026	100.10	100.10	100.10	100.10	98.66	0.15%	1,139
Aug 6, 2026	99.95	99.95	99.95	99.95	98.51	0.15%	100
Aug 5, 2026	99.80	99.80	99.80	99.80	98.36	-	-
Aug 4, 2026	99.85	99.85	99.80	99.80	98.36	-	2,273
Aug 3, 2026	99.70	99.80	99.70	99.80	98.36	0.30%	5,200
Jul 31, 2026	99.30	99.50	99.30	99.50	98.07	0.30%	2,200
Jul 30, 2026	99.20	99.20	99.20	99.20	97.77	-	4,539
Jul 29, 2026	99.20	99.20	99.15	99.20	97.77	-	400
Jul 28, 2026	99.45	99.45	99.20	99.20	97.77	-	500
Jul 27, 2026	99.00	99.00	99.00	99.20	97.77	-1.10%	700
Jul 24, 2026	99.50	99.50	98.75	100.30	98.85	0.05%	80,800
Jul 23, 2026	100.25	100.25	100.25	100.25	98.81	-0.05%	-
Jul 22, 2026	99.95	100.30	99.95	100.30	98.85	-0.10%	6,571
Jul 21, 2026	100.40	100.40	100.40	100.40	98.95	-0.15%	-
Jul 20, 2026	100.55	100.55	100.55	100.55	99.10	0.25%	100
Jul 17, 2026	100.30	100.30	100.30	100.30	98.85	-	200
Jul 16, 2026	100.30	100.30	100.30	100.30	98.85	-	200