HKG:2828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	77,530,978
Apr 17, 2026	90.72	90.84	89.88	90.50	90.50	-0.77%	133,610,051
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%	74,205,752
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
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