HKG:2822 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.24	16.38	16.24	16.35	16.35	0.74%	2,872,924
Jun 17, 2026	16.10	16.25	16.10	16.23	16.23	-0.25%	1,726,461
Jun 16, 2026	16.36	16.38	16.26	16.27	16.27	-0.67%	679,167
Jun 15, 2026	16.25	16.42	16.25	16.38	16.38	1.30%	2,231,396
Jun 12, 2026	16.00	16.29	15.96	16.17	16.17	2.41%	6,848,222
Jun 11, 2026	15.90	15.97	15.76	15.79	15.79	-0.82%	1,093,174
Jun 10, 2026	15.87	15.99	15.84	15.92	15.92	-0.19%	4,022,366
Jun 9, 2026	15.75	15.98	15.72	15.95	15.95	0.95%	7,095,320
Jun 8, 2026	15.80	15.90	15.65	15.80	15.80	-1.31%	7,892,012
Jun 5, 2026	16.35	16.39	15.98	16.01	16.01	-1.78%	1,349,851
Jun 4, 2026	16.60	16.60	16.28	16.30	16.30	-1.69%	782,150
Jun 3, 2026	16.50	16.77	16.50	16.58	16.58	0.61%	2,529,933
Jun 2, 2026	16.28	16.61	16.25	16.48	16.48	1.85%	3,498,609
Jun 1, 2026	16.40	16.44	16.15	16.18	16.18	-1.04%	2,006,905
May 29, 2026	16.39	16.52	16.30	16.35	16.35	0.68%	4,052,195
May 28, 2026	16.19	16.26	16.03	16.24	16.24	0.31%	4,266,641
May 27, 2026	16.25	16.34	16.11	16.19	16.19	-	5,377,748
May 26, 2026	15.83	16.27	15.83	16.19	16.19	2.27%	6,414,777
May 22, 2026	15.82	15.89	15.75	15.83	15.83	0.96%	1,471,742
May 21, 2026	15.97	16.20	15.68	15.68	15.68	-1.45%	3,300,935
May 20, 2026	15.85	16.00	15.83	15.91	15.91	-0.13%	2,022,390
May 19, 2026	15.90	15.96	15.77	15.93	15.93	0.19%	1,021,879
May 18, 2026	16.00	16.02	15.84	15.90	15.90	-1.06%	1,734,329
May 15, 2026	16.28	16.28	16.02	16.07	16.07	-1.47%	4,404,665
May 14, 2026	16.58	16.62	16.25	16.31	16.31	-1.21%	4,483,529
May 13, 2026	16.14	16.53	16.14	16.51	16.51	0.73%	4,203,525
May 12, 2026	16.38	16.47	16.35	16.39	16.39	0.37%	2,585,325
May 11, 2026	16.09	16.38	16.07	16.33	16.33	1.43%	2,349,486
May 8, 2026	16.14	16.14	16.00	16.10	16.10	-0.80%	2,056,410
May 7, 2026	16.27	16.27	16.13	16.23	16.23	-	1,528,827
May 6, 2026	16.02	16.28	16.02	16.23	16.23	1.37%	5,380,130
May 5, 2026	16.00	16.06	15.99	16.01	16.01	-0.44%	1,019,187
May 4, 2026	16.00	16.13	16.00	16.08	16.08	0.94%	2,954,460
Apr 30, 2026	15.91	15.96	15.85	15.93	15.93	-0.06%	5,948,697
Apr 29, 2026	15.81	15.95	15.76	15.94	15.94	0.89%	5,277,511
Apr 28, 2026	15.82	15.92	15.76	15.80	15.80	-0.57%	2,548,920
Apr 27, 2026	15.93	15.98	15.82	15.89	15.89	-0.19%	3,249,948
Apr 24, 2026	15.92	15.95	15.80	15.92	15.92	-0.25%	5,371,676
Apr 23, 2026	15.99	16.01	15.83	15.96	15.96	0.25%	5,160,265
Apr 22, 2026	15.91	15.99	15.82	15.92	15.92	-	2,645,896
Apr 21, 2026	15.84	15.93	15.77	15.92	15.92	0.63%	1,405,869
Apr 20, 2026	15.79	15.88	15.73	15.82	15.82	0.19%	934,122
Apr 17, 2026	15.78	15.81	15.72	15.79	15.79	-0.69%	1,912,014
Apr 16, 2026	15.73	15.90	15.73	15.90	15.90	1.08%	2,194,948
Apr 15, 2026	15.72	15.83	15.69	15.73	15.73	0.45%	1,597,326
Apr 14, 2026	15.50	15.71	15.50	15.66	15.66	1.29%	2,407,401
Apr 13, 2026	15.36	15.48	15.35	15.46	15.46	0.65%	1,938,492
Apr 10, 2026	15.20	15.49	15.20	15.36	15.36	1.79%	3,044,603
Apr 9, 2026	15.12	15.19	15.09	15.09	15.09	-0.98%	490,411
Apr 8, 2026	15.03	15.27	14.97	15.24	15.24	2.56%	4,556,642