HKG:2822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	15.48	15.60	15.40	15.40	15.40	-0.06%	1,651,401
Sep 21, 2026	15.30	15.42	15.26	15.41	15.41	1.05%	1,912,985
Sep 18, 2026	15.20	15.35	15.18	15.25	15.25	0.99%	3,115,410
Sep 17, 2026	15.16	15.18	15.08	15.10	15.10	-0.46%	1,178,405
Sep 16, 2026	15.03	15.19	14.97	15.17	15.17	0.93%	1,324,733
Sep 15, 2026	15.20	15.24	15.02	15.03	15.03	-1.38%	1,243,332
Sep 14, 2026	15.22	15.28	15.18	15.24	15.24	-0.59%	1,690,000
Sep 11, 2026	15.28	15.35	15.16	15.33	15.33	-0.45%	3,413,706
Sep 10, 2026	15.36	15.48	15.32	15.40	15.40	-0.45%	1,741,213
Sep 9, 2026	15.43	15.51	15.38	15.47	15.47	0.59%	1,030,349
Sep 8, 2026	15.47	15.50	15.34	15.38	15.38	-0.52%	1,261,736
Sep 7, 2026	15.57	15.59	15.38	15.46	15.46	-	4,527,599
Sep 4, 2026	15.44	15.57	15.40	15.46	15.46	0.85%	500,105
Sep 3, 2026	15.40	15.49	15.30	15.33	15.33	-	310,158
Sep 2, 2026	15.47	15.47	15.26	15.33	15.33	-1.41%	845,001
Sep 1, 2026	15.47	15.64	15.46	15.55	15.55	0.26%	1,467,236
Aug 31, 2026	15.45	15.52	15.27	15.51	15.51	-0.06%	1,448,206
Aug 28, 2026	15.55	15.62	15.49	15.52	15.52	-0.19%	1,996,171
Aug 27, 2026	15.55	15.56	15.48	15.55	15.55	0.39%	1,201,521
Aug 26, 2026	15.35	15.58	15.32	15.49	15.49	1.04%	1,853,916
Aug 25, 2026	15.48	15.48	15.28	15.33	15.33	-0.45%	2,384,568
Aug 24, 2026	15.58	15.58	15.28	15.40	15.40	-1.41%	1,977,273
Aug 21, 2026	15.45	15.65	15.45	15.62	15.62	1.17%	2,266,065
Aug 20, 2026	15.53	15.59	15.39	15.44	15.44	-0.26%	1,151,190
Aug 19, 2026	15.70	15.70	15.40	15.48	15.48	-1.71%	2,270,072
Aug 18, 2026	15.88	15.90	15.74	15.75	15.75	-1.01%	678,342
Aug 17, 2026	15.67	15.94	15.67	15.91	15.91	1.53%	1,357,340
Aug 14, 2026	15.75	15.75	15.63	15.67	15.67	-0.38%	1,049,985
Aug 13, 2026	15.70	15.90	15.70	15.73	15.73	0.45%	1,171,692
Aug 12, 2026	15.62	15.75	15.62	15.66	15.66	-0.06%	1,516,545
Aug 11, 2026	15.76	15.78	15.65	15.67	15.67	-0.82%	1,061,958
Aug 10, 2026	15.80	15.80	15.68	15.80	15.80	-0.44%	1,068,288
Aug 7, 2026	15.68	15.87	15.68	15.87	15.87	1.41%	2,220,062
Aug 6, 2026	15.56	15.71	15.50	15.65	15.65	-	2,099,063
Aug 5, 2026	15.41	15.78	15.41	15.65	15.65	1.03%	1,935,606
Aug 4, 2026	15.35	15.55	15.35	15.49	15.49	0.85%	771,218
Aug 3, 2026	15.70	15.70	15.32	15.36	15.36	-1.35%	2,488,376
Jul 31, 2026	15.62	15.74	15.53	15.57	15.57	0.84%	4,165,204
Jul 30, 2026	15.54	15.54	15.15	15.44	15.44	-0.64%	3,553,810
Jul 29, 2026	15.47	15.58	15.28	15.54	15.54	0.45%	3,048,662
Jul 28, 2026	15.89	15.89	15.40	15.47	15.47	-2.64%	2,747,756
Jul 27, 2026	15.76	15.91	15.71	15.89	15.89	1.15%	2,497,228
Jul 24, 2026	15.77	15.86	15.65	15.71	15.71	-1.38%	3,477,610
Jul 23, 2026	15.84	15.98	15.84	15.93	15.93	1.14%	2,181,625
Jul 22, 2026	15.88	16.05	15.75	15.75	15.75	0.06%	2,660,076
Jul 21, 2026	15.68	15.94	15.62	15.74	15.74	1.68%	5,025,913
Jul 20, 2026	15.33	15.63	15.32	15.48	15.48	2.11%	5,098,618
Jul 17, 2026	15.54	15.54	15.10	15.16	15.16	-3.07%	4,915,200
Jul 16, 2026	15.93	15.95	15.55	15.64	15.64	-2.25%	4,834,725
Jul 15, 2026	15.90	16.14	15.88	16.00	16.00	1.01%	4,645,637