HKG:2826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	58.00	58.00	56.90	57.00	57.00	-2.66%	800
Apr 1, 2026	56.80	58.82	56.80	58.56	58.56	3.17%	1,550
Mar 31, 2026	57.42	57.42	56.48	56.76	56.76	-1.15%	700
Mar 30, 2026	56.60	57.56	56.60	57.42	57.42	-1.07%	2,450
Mar 27, 2026	58.04	58.04	58.04	58.04	58.04	0.03%	-
Mar 26, 2026	59.56	59.56	58.02	58.02	58.02	-2.65%	1,350
Mar 25, 2026	60.18	60.18	59.08	59.60	59.60	1.22%	1,650
Mar 24, 2026	57.20	58.88	57.20	58.88	58.88	1.80%	7,700
Mar 23, 2026	60.00	60.00	57.34	57.84	57.84	-4.21%	6,050
Mar 20, 2026	62.12	62.12	60.20	60.38	60.38	-2.80%	6,858
Mar 19, 2026	62.80	62.90	62.06	62.12	62.12	-3.54%	11,250
Mar 18, 2026	63.20	64.40	63.18	64.40	64.40	1.90%	3,810
Mar 17, 2026	63.98	64.48	63.06	63.20	63.20	-1.22%	3,950
Mar 16, 2026	62.42	64.12	62.36	63.98	63.98	0.69%	4,850
Mar 13, 2026	64.00	64.20	63.70	63.54	63.54	-1.85%	1,600
Mar 12, 2026	64.26	64.74	64.26	64.74	64.74	-0.98%	2,850
Mar 11, 2026	66.14	66.14	65.44	65.38	65.38	-0.55%	9,737
Mar 10, 2026	65.14	65.52	65.14	65.74	65.74	2.72%	200
Mar 9, 2026	61.96	64.00	61.76	64.00	64.00	-0.19%	7,400
Mar 6, 2026	63.50	64.20	63.50	64.12	64.12	1.87%	19,957
Mar 5, 2026	62.64	63.74	62.64	62.94	62.94	0.48%	14,950
Mar 4, 2026	63.60	63.60	62.20	62.64	62.64	-1.69%	21,300
Mar 3, 2026	65.72	65.72	63.72	63.72	63.72	-2.72%	32,250
Mar 2, 2026	66.80	66.80	65.50	65.50	65.50	-4.04%	5,950
Feb 27, 2026	66.56	68.42	66.56	68.26	68.26	1.67%	26,800
Feb 26, 2026	67.84	67.84	67.04	67.14	67.14	-1.03%	24,753
Feb 25, 2026	68.56	68.56	67.86	67.84	67.84	-0.56%	2,207
Feb 24, 2026	70.02	70.04	67.90	68.22	68.22	-3.45%	16,400
Feb 23, 2026	69.26	70.80	69.26	70.66	70.66	2.02%	23,850
Feb 20, 2026	70.00	70.36	69.02	69.26	69.26	-1.98%	7,550
Feb 16, 2026	70.24	70.60	70.00	70.66	70.66	0.60%	8,150
Feb 13, 2026	70.28	70.66	70.24	70.24	70.24	-1.10%	2,650
Feb 12, 2026	70.70	71.10	70.26	71.02	71.02	0.42%	8,700
Feb 11, 2026	70.60	71.04	70.60	70.72	70.72	0.17%	2,613
Feb 10, 2026	69.80	71.34	69.80	70.60	70.60	1.23%	3,350
Feb 9, 2026	69.36	69.86	69.06	69.74	69.74	2.59%	5,650
Feb 6, 2026	67.50	68.34	67.30	67.98	67.98	-1.13%	4,907
Feb 5, 2026	68.50	68.76	67.76	68.76	68.76	-0.61%	750
Feb 4, 2026	70.38	70.38	68.42	69.18	69.18	-2.48%	22,250
Feb 3, 2026	70.98	71.00	68.80	70.94	70.94	1.20%	13,750
Feb 2, 2026	72.10	72.78	69.96	70.10	70.10	-3.74%	4,950
Jan 30, 2026	73.68	73.68	72.38	72.82	72.82	-2.26%	6,600
Jan 29, 2026	74.02	75.60	73.52	74.50	74.50	-0.27%	17,150
Jan 28, 2026	75.00	75.00	74.32	74.70	74.70	0.95%	7,274
Jan 27, 2026	73.72	74.06	73.18	74.00	74.00	0.38%	13,300
Jan 26, 2026	74.64	74.64	73.28	73.72	73.72	-0.91%	14,850
Jan 23, 2026	73.20	74.40	73.20	74.40	74.40	0.65%	3,250
Jan 22, 2026	73.92	74.06	73.64	73.92	73.92	0.98%	1,311
Jan 21, 2026	72.90	73.48	72.80	73.20	73.20	1.16%	7,050
Jan 20, 2026	73.00	73.00	72.10	72.36	72.36	-0.60%	4,700