HKG:2828 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	85.68	85.80	84.66	84.66	84.66	-1.42%	123,522,200
Sep 22, 2026	85.88	86.22	85.42	85.88	85.88	0.55%	79,270,749
Sep 21, 2026	84.98	86.08	84.90	86.06	85.41	0.77%	92,762,052
Sep 18, 2026	84.72	85.40	84.58	85.40	84.75	1.14%	59,827,206
Sep 17, 2026	84.26	84.50	83.40	84.44	83.80	-0.42%	85,611,078
Sep 16, 2026	85.08	85.12	84.28	84.80	84.16	0.07%	59,194,367
Sep 15, 2026	85.70	85.70	84.70	84.74	84.10	-1.07%	54,047,845
Sep 14, 2026	84.78	85.66	84.64	85.66	85.01	0.56%	57,230,695
Sep 11, 2026	84.64	85.32	84.14	85.18	84.54	-0.21%	75,251,241
Sep 10, 2026	86.06	86.06	84.96	85.36	84.72	-0.93%	52,389,740
Sep 9, 2026	86.52	86.60	85.76	86.16	85.51	-0.42%	62,142,841
Sep 8, 2026	86.54	86.74	86.20	86.52	85.87	-0.35%	61,903,765
Sep 7, 2026	88.28	88.28	86.72	86.82	86.16	-1.65%	38,032,480
Sep 4, 2026	87.00	88.70	87.00	88.28	87.61	2.22%	80,891,388
Sep 3, 2026	87.52	87.98	86.28	86.36	85.71	-0.67%	43,436,236
Sep 2, 2026	87.00	87.22	86.00	86.94	86.28	-0.16%	76,404,300
Sep 1, 2026	87.00	87.68	86.72	87.08	86.42	-0.48%	79,622,150
Aug 31, 2026	87.00	87.70	86.70	87.50	86.84	0.05%	41,115,832
Aug 28, 2026	87.04	87.94	86.66	87.46	86.80	0.07%	82,658,484
Aug 27, 2026	87.18	88.40	87.18	87.40	86.74	1.75%	64,818,755
Aug 26, 2026	87.40	88.54	85.90	85.90	85.25	-1.13%	97,687,867
Aug 25, 2026	87.40	87.66	86.68	86.88	86.22	-0.21%	133,091,013
Aug 24, 2026	88.64	88.64	86.78	87.06	86.40	-2.18%	86,052,800
Aug 21, 2026	88.28	89.00	88.18	89.00	88.33	0.82%	15,756,308
Aug 20, 2026	87.80	88.64	87.80	88.28	87.61	1.35%	40,011,285
Aug 19, 2026	86.44	87.54	86.28	87.10	86.44	0.23%	50,557,773
Aug 18, 2026	86.30	87.22	86.14	86.90	86.24	-	47,802,011
Aug 17, 2026	86.48	87.40	86.48	86.90	86.24	1.45%	30,292,249
Aug 14, 2026	86.12	86.60	85.66	85.66	85.01	-1.22%	62,817,568
Aug 13, 2026	86.42	87.16	86.38	86.72	86.07	-0.09%	63,039,618
Aug 12, 2026	87.80	87.80	86.50	86.80	86.14	-1.12%	42,793,091
Aug 11, 2026	89.00	89.32	87.72	87.78	87.12	-1.04%	37,208,402
Aug 10, 2026	88.00	88.86	87.80	88.70	88.03	0.82%	48,499,756
Aug 7, 2026	87.54	87.98	86.84	87.98	87.32	0.50%	60,607,315
Aug 6, 2026	87.90	88.12	87.22	87.54	86.88	-1.13%	58,028,352
Aug 5, 2026	88.24	88.78	87.72	88.54	87.87	0.52%	73,105,720
Aug 4, 2026	88.80	89.60	87.88	88.08	87.41	-0.81%	88,439,094
Aug 3, 2026	88.70	89.56	88.36	88.80	88.13	0.20%	76,257,681
Jul 31, 2026	89.90	89.00	87.60	88.62	87.95	-1.53%	63,836,565
Jul 30, 2026	89.30	90.00	88.36	90.00	89.32	1.35%	83,215,626
Jul 29, 2026	87.72	88.80	87.44	88.80	88.13	2.23%	83,872,319
Jul 28, 2026	86.06	87.34	85.94	86.86	86.20	1.05%	93,455,031
Jul 27, 2026	85.20	86.40	84.96	85.96	85.31	0.99%	104,304,664
Jul 24, 2026	85.06	85.48	84.72	85.12	84.48	-0.88%	64,953,830
Jul 23, 2026	84.86	86.24	84.54	85.88	85.23	1.20%	83,252,033
Jul 22, 2026	85.20	85.52	84.58	84.86	84.22	-1.33%	101,718,289
Jul 21, 2026	86.40	86.58	85.54	86.00	85.35	-0.02%	116,851,410
Jul 20, 2026	84.10	86.36	84.10	86.02	85.37	2.77%	130,142,409
Jul 17, 2026	85.60	86.14	82.86	83.70	83.07	-2.17%	127,159,389
Jul 16, 2026	84.60	86.42	84.60	85.56	84.91	1.69%	103,357,977