HKG:2828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	85.62	86.44	85.36	85.88	85.88	-	128,170,940
Jun 8, 2026	86.86	86.86	85.18	85.88	85.88	-1.29%	139,220,300
Jun 5, 2026	87.50	87.74	86.74	87.00	87.00	-0.50%	92,442,820
Jun 4, 2026	87.96	88.20	87.16	87.44	87.44	-1.20%	91,388,680
Jun 3, 2026	89.44	89.46	88.10	88.50	88.50	-1.84%	104,159,800
Jun 2, 2026	87.36	90.18	87.36	90.16	90.16	3.25%	84,545,970
Jun 1, 2026	86.70	87.84	86.56	87.32	87.32	1.09%	122,675,300
May 29, 2026	86.30	87.06	86.00	86.38	86.38	0.68%	141,184,900
May 28, 2026	87.00	87.00	84.90	85.80	85.80	-1.31%	131,608,354
May 27, 2026	88.22	88.28	86.72	86.94	86.94	-1.38%	118,104,800
May 26, 2026	88.02	88.74	87.30	88.16	88.16	0.55%	157,924,800
May 22, 2026	87.86	88.32	87.34	87.68	87.68	0.71%	123,702,600
May 21, 2026	88.70	88.88	86.96	87.06	87.06	-1.43%	105,581,700
May 20, 2026	88.44	88.60	87.94	88.32	88.32	-0.45%	102,700,200
May 19, 2026	88.16	88.90	88.06	88.72	88.72	0.57%	95,083,970
May 18, 2026	88.70	88.76	87.70	88.22	88.22	-0.99%	100,089,900
May 15, 2026	90.58	90.66	88.82	89.10	89.10	-1.87%	127,412,000
May 14, 2026	92.90	93.00	90.80	90.80	90.80	-0.18%	127,876,600
May 13, 2026	91.18	91.38	90.38	90.96	90.96	-0.24%	73,890,680
May 12, 2026	91.44	91.88	90.96	91.18	91.18	0.11%	55,215,800
May 11, 2026	90.68	91.24	90.34	91.08	91.08	-	114,771,500
May 8, 2026	90.86	91.44	90.60	91.08	91.08	-0.35%	102,181,200
May 7, 2026	91.36	91.76	91.26	91.40	91.40	1.22%	52,812,260
May 6, 2026	90.14	90.36	89.30	90.30	90.30	0.85%	83,448,970
May 5, 2026	89.78	89.78	88.52	89.54	89.54	-0.49%	40,295,980
May 4, 2026	90.14	91.00	89.96	89.98	89.98	1.24%	48,442,780
Apr 30, 2026	89.88	90.00	88.72	88.88	88.88	-2.33%	126,443,000
Apr 29, 2026	89.14	91.00	89.04	91.00	91.00	2.87%	101,384,600
Apr 28, 2026	89.20	89.38	88.36	88.46	88.46	-1.49%	134,979,200
Apr 27, 2026	90.00	90.38	89.40	89.80	89.80	-0.16%	109,505,300
Apr 24, 2026	89.12	90.02	88.50	89.94	89.94	0.63%	84,483,390
Apr 23, 2026	90.30	90.30	89.12	89.38	89.38	-0.89%	108,498,300
Apr 22, 2026	90.86	90.94	89.94	90.18	90.18	-1.38%	86,657,800
Apr 21, 2026	91.48	91.74	91.02	91.44	91.44	0.46%	47,077,520
Apr 20, 2026	90.88	91.40	90.20	91.02	91.02	0.57%	77,530,970
Apr 17, 2026	90.72	90.84	89.88	90.50	90.50	-0.77%	133,610,000
Apr 16, 2026	89.90	91.24	89.90	91.20	91.20	2.20%	87,021,590
Apr 15, 2026	89.80	90.10	89.16	89.24	89.24	0.84%	93,532,540
Apr 14, 2026	88.80	89.18	87.96	88.50	88.50	0.45%	90,529,680
Apr 13, 2026	88.30	88.30	87.62	88.10	88.10	-0.52%	74,205,750
Apr 10, 2026	88.68	89.38	88.50	88.56	88.56	0.43%	87,043,590
Apr 9, 2026	88.68	88.68	88.02	88.18	88.18	-0.92%	122,875,600
Apr 8, 2026	88.60	89.02	88.00	89.00	89.00	2.80%	133,458,100
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