HKG:2820 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	69.00	72.24	68.96	71.78	71.78	5.81%	27,950
Mar 31, 2026	68.00	68.90	67.28	67.84	67.84	0.56%	9,700
Mar 30, 2026	66.38	67.80	66.00	67.46	67.46	0.15%	5,847
Mar 27, 2026	64.90	67.36	64.90	67.36	67.36	4.21%	21,750
Mar 26, 2026	66.58	66.58	64.64	64.64	64.64	-1.76%	6,000
Mar 25, 2026	65.88	66.12	65.30	65.80	65.80	0.43%	18,279
Mar 24, 2026	62.98	65.72	62.98	65.52	65.52	4.10%	24,242
Mar 23, 2026	64.00	64.20	62.38	62.94	62.94	-4.38%	43,912
Mar 20, 2026	66.56	67.62	65.58	65.82	65.82	-1.32%	33,221
Mar 19, 2026	67.48	67.48	66.70	66.70	66.70	-2.83%	1,700
Mar 18, 2026	67.60	68.68	67.60	68.64	68.64	1.42%	5,901
Mar 17, 2026	67.58	69.38	67.58	67.68	67.68	0.56%	15,807
Mar 16, 2026	66.00	67.52	65.60	67.30	67.30	1.72%	14,702
Mar 13, 2026	66.50	67.14	66.02	66.16	66.16	-1.46%	12,797
Mar 12, 2026	68.42	68.72	66.68	67.14	67.14	-1.87%	17,300
Mar 11, 2026	69.00	69.00	68.10	68.42	68.42	-2.26%	22,254
Mar 10, 2026	68.58	70.00	68.58	70.00	70.00	5.07%	20,600
Mar 9, 2026	65.00	66.72	64.64	66.62	66.62	-1.51%	58,800
Mar 6, 2026	65.70	67.68	65.40	67.64	67.64	3.43%	26,696
Mar 5, 2026	65.82	66.50	65.20	65.40	65.40	1.40%	44,000
Mar 4, 2026	65.52	65.62	63.72	64.50	64.50	-2.71%	77,726
Mar 3, 2026	68.24	68.26	66.00	66.30	66.30	-2.87%	29,970
Mar 2, 2026	69.80	69.80	67.68	68.26	68.26	-2.71%	140,750
Feb 27, 2026	70.00	70.38	69.80	70.16	70.16	0.29%	30,585
Feb 26, 2026	72.00	72.06	70.00	69.96	69.96	-3.02%	34,638
Feb 25, 2026	72.00	72.50	71.64	72.14	72.14	0.53%	51,350
Feb 24, 2026	73.56	73.56	71.46	71.76	71.76	-2.79%	43,133
Feb 23, 2026	73.84	74.30	73.46	73.82	73.82	-1.18%	19,035
Feb 20, 2026	72.20	74.70	72.20	74.70	74.70	3.35%	22,635
Feb 16, 2026	72.00	72.28	71.80	72.28	72.28	0.92%	1,150
Feb 13, 2026	72.00	72.28	71.56	71.62	71.62	-1.51%	18,750
Feb 12, 2026	73.94	73.96	72.72	72.72	72.72	-0.63%	44,783
Feb 11, 2026	73.48	73.50	73.02	73.18	73.18	0.66%	6,360
Feb 10, 2026	71.20	73.84	71.20	72.70	72.70	2.16%	21,986
Feb 9, 2026	70.00	71.52	70.00	71.16	71.16	1.25%	5,474
Feb 6, 2026	69.96	70.44	69.52	70.28	70.28	-0.03%	7,297
Feb 5, 2026	69.84	70.14	69.50	70.30	70.30	-0.03%	18,404
Feb 4, 2026	70.74	70.86	68.72	70.32	70.32	0.23%	93,813
Feb 3, 2026	69.86	70.24	68.90	70.16	70.16	1.77%	15,076
Feb 2, 2026	74.36	74.36	68.64	68.94	68.94	-3.72%	67,133
Jan 30, 2026	72.44	73.14	71.34	71.60	71.60	-1.13%	9,311
Jan 29, 2026	72.82	72.82	71.68	72.42	72.42	0.08%	25,038
Jan 28, 2026	72.30	74.74	71.90	72.36	72.36	0.11%	37,897
Jan 27, 2026	72.74	72.74	71.40	72.28	72.28	0.08%	23,978
Jan 26, 2026	73.24	73.24	71.80	72.22	72.22	-1.45%	41,550
Jan 23, 2026	73.50	73.50	72.98	73.28	73.28	1.16%	33,750
Jan 22, 2026	73.38	73.38	72.08	72.44	72.44	-0.82%	11,315
Jan 21, 2026	72.90	73.44	72.40	73.04	73.04	0.63%	67,838
Jan 20, 2026	73.80	73.98	72.36	72.58	72.58	-1.65%	21,778
Jan 19, 2026	75.22	75.22	73.38	73.80	73.80	-2.10%	24,686