HKG:2826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	52.76	52.76	52.28	52.28	52.28	-2.35%	2,300
Sep 22, 2026	53.94	54.10	53.94	53.54	53.54	1.56%	600
Sep 21, 2026	52.56	52.70	52.34	52.72	52.72	1.23%	8,000
Sep 18, 2026	51.82	52.08	51.70	52.08	52.08	2.12%	2,650
Sep 17, 2026	51.10	51.10	51.00	51.00	51.00	-0.35%	300
Sep 16, 2026	51.28	51.28	51.18	51.18	51.18	0.20%	2,450
Sep 15, 2026	51.32	51.84	51.08	51.08	51.08	-0.47%	2,150
Sep 14, 2026	51.32	51.32	51.32	51.32	51.32	-0.31%	50
Sep 11, 2026	52.20	52.20	51.00	51.48	51.48	-1.23%	6,268
Sep 10, 2026	52.50	52.50	52.20	52.12	52.12	-1.77%	700
Sep 9, 2026	53.60	53.60	53.02	53.06	53.06	-1.08%	2,350
Sep 8, 2026	53.90	53.90	53.80	53.64	53.64	-1.29%	2,450
Sep 7, 2026	54.42	54.42	54.42	54.34	54.34	-0.95%	500
Sep 4, 2026	55.20	55.70	54.82	54.86	54.86	1.55%	3,650
Sep 3, 2026	54.40	54.40	54.30	54.02	54.02	-0.30%	1,550
Sep 2, 2026	53.94	53.94	53.94	54.18	54.18	-1.67%	1,250
Sep 1, 2026	55.20	55.32	55.20	55.10	55.10	-1.11%	1,500
Aug 31, 2026	55.00	55.72	54.70	55.72	55.72	0.91%	13,850
Aug 28, 2026	55.50	55.82	55.50	55.22	55.22	0.40%	150
Aug 27, 2026	55.12	55.12	55.00	55.00	55.00	1.07%	4,550
Aug 26, 2026	54.50	54.60	54.50	54.42	54.42	0.70%	1,400
Aug 25, 2026	53.98	54.04	53.76	54.04	54.04	-0.11%	6,100
Aug 24, 2026	56.30	56.30	54.10	54.10	54.10	-4.15%	500
Aug 21, 2026	55.76	56.22	55.76	56.44	56.44	0.07%	200
Aug 20, 2026	56.78	56.78	56.40	56.40	56.40	0.36%	700
Aug 19, 2026	56.60	56.60	56.00	56.20	56.20	-3.30%	5,450
Aug 18, 2026	57.90	58.12	57.16	58.12	58.12	-1.22%	2,700
Aug 17, 2026	58.54	58.84	58.54	58.84	58.84	1.24%	2,500
Aug 14, 2026	58.48	58.48	58.10	58.12	58.12	-0.95%	5,800
Aug 13, 2026	59.16	59.16	58.90	58.68	58.68	0.03%	550
Aug 12, 2026	58.62	58.62	58.62	58.66	58.66	-1.64%	3,150
Aug 11, 2026	59.60	59.64	59.60	59.64	59.64	-0.40%	200
Aug 10, 2026	59.70	59.70	59.70	59.88	59.88	-0.20%	550
Aug 7, 2026	59.44	60.00	59.44	60.00	60.00	0.77%	1,216
Aug 6, 2026	59.72	60.16	59.42	59.54	59.54	-0.93%	3,100
Aug 5, 2026	58.88	60.44	58.88	60.10	60.10	2.07%	6,150
Aug 4, 2026	58.78	58.88	58.70	58.88	58.88	0.96%	2,250
Aug 3, 2026	58.70	58.70	58.14	58.32	58.32	1.36%	2,850
Jul 31, 2026	57.54	57.54	57.54	57.54	57.54	3.49%	-
Jul 30, 2026	55.86	55.86	55.60	55.60	55.60	-0.36%	350
Jul 29, 2026	55.84	56.02	55.68	55.80	55.80	0.76%	2,450
Jul 28, 2026	55.64	55.82	55.14	55.38	55.38	-0.47%	1,800
Jul 27, 2026	54.66	55.36	54.66	55.64	55.64	2.24%	900
Jul 24, 2026	60.00	60.18	54.40	54.42	54.42	-2.93%	2,800
Jul 23, 2026	56.08	56.40	55.98	56.06	56.06	0.04%	18,200
Jul 22, 2026	56.50	56.50	56.04	56.04	56.04	-2.61%	1,308
Jul 21, 2026	56.78	57.54	56.78	57.54	57.54	1.20%	1,350
Jul 20, 2026	56.92	57.12	56.52	56.86	56.86	2.41%	1,950
Jul 17, 2026	57.80	58.48	55.44	55.52	55.52	-5.35%	14,900
Jul 16, 2026	58.74	59.68	58.74	58.66	58.66	1.98%	13,750