HKG:2828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	93.32	93.52	92.50	92.78	-	-1.53%	3,911,800
Feb 23, 2026	93.32	94.66	93.02	94.22	94.22	2.73%	74,743,970
Feb 20, 2026	93.08	93.20	91.60	91.72	91.72	-1.57%	82,057,183
Feb 16, 2026	92.54	93.18	91.70	93.18	93.18	0.74%	54,346,000
Feb 13, 2026	93.10	93.22	91.98	92.50	92.50	-1.62%	144,421,200
Feb 12, 2026	94.76	94.76	93.68	94.02	94.02	-0.97%	77,952,780
Feb 11, 2026	95.00	95.24	94.48	94.94	94.94	0.15%	66,381,540
Feb 10, 2026	94.52	95.46	94.32	94.80	94.80	0.92%	87,716,080
Feb 9, 2026	93.98	94.34	93.50	93.94	93.94	1.56%	129,295,800
Feb 6, 2026	91.50	93.06	91.32	92.50	92.50	-0.64%	95,743,600
Feb 5, 2026	91.82	93.30	91.30	93.10	93.10	0.45%	152,333,100
Feb 4, 2026	92.88	93.40	91.78	92.68	92.68	-1.07%	77,537,270
Feb 3, 2026	93.56	94.04	91.40	93.68	93.68	0.88%	160,156,828
Feb 2, 2026	94.92	94.92	92.10	92.86	92.86	-2.64%	120,182,200
Jan 30, 2026	98.00	98.00	95.38	95.38	95.38	-1.73%	104,094,700
Jan 29, 2026	96.74	98.30	96.66	97.06	97.06	-0.33%	128,875,400
Jan 28, 2026	95.10	97.44	95.04	97.38	97.38	2.85%	174,536,800
Jan 27, 2026	93.60	95.06	93.60	94.68	94.68	1.09%	133,738,500
Jan 26, 2026	94.00	94.36	93.22	93.66	93.66	-0.30%	120,470,900
Jan 23, 2026	94.38	94.40	93.60	93.94	93.94	0.66%	79,055,400
Jan 22, 2026	94.00	94.10	92.98	93.32	93.32	-0.21%	75,671,900
Jan 21, 2026	92.90	93.96	92.86	93.52	93.52	0.34%	137,156,900
Jan 20, 2026	93.64	93.78	92.72	93.20	93.20	-0.38%	87,576,610
Jan 19, 2026	93.72	94.22	93.48	93.56	93.56	-1.02%	101,102,000
Jan 16, 2026	95.74	96.00	94.18	94.52	94.52	-0.53%	79,598,830
Jan 15, 2026	95.42	96.30	94.68	95.02	95.02	-0.46%	58,829,630
Jan 14, 2026	94.90	96.10	94.76	95.46	95.46	0.59%	31,769,450
Jan 13, 2026	95.66	96.28	94.68	94.90	94.90	0.47%	81,588,540
Jan 12, 2026	93.34	94.46	92.58	94.46	94.46	1.85%	101,142,800
Jan 9, 2026	92.54	93.26	92.44	92.74	92.74	0.28%	79,618,520
Jan 8, 2026	93.26	93.26	91.94	92.48	92.48	-1.30%	174,067,200
Jan 7, 2026	94.88	94.88	93.18	93.70	93.70	-1.01%	110,551,300
Jan 6, 2026	94.20	95.46	94.14	94.66	94.66	1.07%	104,342,700
Jan 5, 2026	93.96	94.22	93.34	93.66	93.66	-0.32%	167,379,600
Jan 2, 2026	91.62	94.08	91.62	93.96	93.96	2.96%	102,485,700
Dec 31, 2025	92.02	92.02	90.98	91.26	91.26	-0.83%	111,155,916
Dec 30, 2025	91.22	92.40	91.14	92.02	92.02	0.97%	154,276,800
Dec 29, 2025	91.80	92.78	91.06	91.14	91.14	-0.18%	135,235,200
Dec 24, 2025	91.52	91.62	91.14	91.30	91.30	0.02%	32,767,420
Dec 23, 2025	91.88	92.12	91.18	91.28	91.28	-0.26%	47,379,060
Dec 22, 2025	91.76	91.92	91.14	91.52	91.52	0.33%	54,576,700
Dec 19, 2025	90.60	91.50	90.60	91.22	91.22	0.68%	199,781,200
Dec 18, 2025	90.06	90.76	89.72	90.60	90.60	-	64,679,400
Dec 17, 2025	90.00	90.90	89.58	90.60	90.60	0.98%	88,519,750
Dec 16, 2025	91.20	91.20	89.26	89.72	89.72	-1.84%	68,160,750
Dec 15, 2025	92.22	92.32	91.32	91.40	91.40	-1.68%	84,179,900
Dec 12, 2025	92.52	93.16	92.00	92.96	92.96	1.51%	67,353,340
Dec 11, 2025	92.18	92.54	91.30	91.58	91.58	-0.11%	134,921,500
Dec 10, 2025	91.50	91.68	90.86	91.68	91.68	0.20%	93,062,410
Dec 9, 2025	93.20	93.24	91.42	91.50	91.50	-1.78%	106,984,400