HKG:2828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	86.50	87.00	85.78	86.58	86.58	-0.37%	148,399,900
Apr 1, 2026	87.02	87.70	86.80	86.90	86.90	1.61%	120,244,200
Mar 31, 2026	85.26	86.70	85.04	85.52	85.52	0.02%	105,152,600
Mar 30, 2026	85.00	86.22	84.84	85.50	85.50	-1.09%	171,791,900
Mar 27, 2026	85.76	87.12	85.56	86.44	86.44	0.77%	206,603,800
Mar 26, 2026	87.60	87.60	85.60	85.78	85.78	-2.43%	64,587,460
Mar 25, 2026	87.54	88.10	86.60	87.92	87.92	1.08%	136,955,800
Mar 24, 2026	86.04	87.04	85.22	86.98	86.98	2.21%	181,615,600
Mar 23, 2026	86.40	86.40	84.44	85.10	85.10	-3.08%	171,113,600
Mar 20, 2026	88.58	89.12	87.32	87.80	87.80	-1.37%	147,839,300
Mar 19, 2026	88.82	89.76	88.82	89.02	89.02	-1.61%	139,737,300
Mar 18, 2026	90.30	90.84	89.74	90.48	90.48	0.09%	78,775,500
Mar 17, 2026	90.42	91.72	90.24	90.40	90.40	0.16%	114,608,300
Mar 16, 2026	88.92	90.32	88.32	90.26	90.26	1.76%	118,231,600
Mar 13, 2026	88.46	89.38	88.46	88.70	88.70	-0.52%	94,952,370
Mar 12, 2026	88.60	89.50	88.22	89.16	89.16	0.36%	68,554,794
Mar 11, 2026	89.48	89.90	88.84	88.84	88.84	-0.49%	80,205,699
Mar 10, 2026	88.30	89.28	88.04	89.28	89.28	1.78%	174,600,300
Mar 9, 2026	86.58	88.00	85.94	87.72	87.72	-0.63%	171,538,000
Mar 6, 2026	86.56	88.48	86.48	88.28	88.28	2.15%	95,549,555
Mar 5, 2026	87.92	88.06	86.26	86.42	86.42	-0.60%	192,697,700
Mar 4, 2026	87.28	87.48	85.62	86.94	86.94	-1.29%	61,629,390
Mar 3, 2026	89.38	89.56	87.92	88.08	88.08	-0.99%	142,979,300
Mar 2, 2026	89.52	90.08	88.34	88.96	88.96	-2.16%	91,010,909
Feb 27, 2026	90.28	91.08	89.98	90.92	90.92	0.87%	59,283,070
Feb 26, 2026	93.20	93.20	90.14	90.14	90.14	-2.91%	56,046,270
Feb 25, 2026	93.02	93.26	92.32	92.84	92.84	0.61%	96,826,630
Feb 24, 2026	93.52	93.52	91.92	92.28	92.28	-2.06%	40,586,380
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