HKG:2832 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.19	12.19	12.11	12.11	12.11	-0.66%	1,100
Sep 22, 2026	12.30	12.45	12.19	12.19	12.19	0.49%	79,400
Sep 21, 2026	12.16	12.17	12.11	12.13	12.13	-0.08%	14,500
Sep 18, 2026	12.00	12.19	12.00	12.14	12.14	3.32%	5,200
Sep 17, 2026	11.87	11.87	11.73	11.75	11.75	-1.01%	12,900
Sep 16, 2026	11.52	11.88	11.52	11.87	11.87	4.77%	86,500
Sep 15, 2026	11.50	11.50	11.33	11.33	11.33	0.80%	2,100
Sep 14, 2026	11.40	11.40	11.21	11.24	11.24	-1.40%	9,800
Sep 11, 2026	11.29	11.40	11.15	11.40	11.40	-0.87%	35,300
Sep 10, 2026	11.56	11.56	11.49	11.50	11.50	-1.03%	400
Sep 9, 2026	11.50	11.72	11.50	11.62	11.62	-0.09%	25,300
Sep 8, 2026	11.73	11.84	11.63	11.63	11.63	-1.27%	1,400
Sep 7, 2026	11.66	11.81	11.66	11.78	11.78	1.90%	41,500
Sep 4, 2026	11.91	11.92	11.52	11.56	11.56	-1.62%	54,800
Sep 3, 2026	11.87	11.87	11.73	11.75	11.75	-0.34%	79,700
Sep 2, 2026	11.90	11.90	11.78	11.79	11.79	-2.24%	25,200
Sep 1, 2026	12.00	12.08	12.00	12.06	12.06	-2.03%	3,300
Aug 31, 2026	11.87	12.32	11.87	12.31	12.31	0.98%	19,100
Aug 28, 2026	12.44	12.44	12.44	12.19	12.19	-1.06%	8,900
Aug 27, 2026	12.06	12.33	12.06	12.32	12.32	3.79%	9,400
Aug 26, 2026	11.83	11.97	11.83	11.87	11.87	1.45%	4,100
Aug 25, 2026	11.52	11.70	11.46	11.70	11.70	0.34%	10,200
Aug 24, 2026	12.00	12.00	11.52	11.66	11.66	-3.56%	28,800
Aug 21, 2026	12.08	12.09	12.08	12.09	12.09	0.50%	38,300
Aug 20, 2026	12.26	12.26	12.00	12.03	12.03	-0.91%	34,900
Aug 19, 2026	12.66	12.67	12.08	12.14	12.14	-6.40%	34,400
Aug 18, 2026	13.02	13.02	12.81	12.97	12.97	-0.38%	126,100
Aug 17, 2026	12.70	13.02	12.70	13.02	13.02	4.16%	23,900
Aug 14, 2026	12.61	12.61	12.43	12.50	12.50	-0.87%	10,900
Aug 13, 2026	12.86	12.95	12.68	12.61	12.61	-0.71%	48,800
Aug 12, 2026	12.57	12.70	12.57	12.70	12.70	1.44%	1,100
Aug 11, 2026	12.66	12.72	12.50	12.52	12.52	-1.11%	14,800
Aug 10, 2026	12.63	12.72	12.47	12.66	12.66	-0.47%	16,600
Aug 7, 2026	12.37	12.72	12.37	12.72	12.72	2.83%	46,800
Aug 6, 2026	12.33	12.50	12.18	12.37	12.37	0.32%	29,200
Aug 5, 2026	12.10	12.52	12.10	12.33	12.33	4.31%	116,800
Aug 4, 2026	11.58	11.85	11.55	11.82	11.82	4.60%	186,900
Aug 3, 2026	11.80	11.80	11.30	11.30	11.30	-5.04%	29,900
Jul 31, 2026	12.00	12.58	11.90	11.90	11.90	2.67%	18,700
Jul 30, 2026	11.94	12.05	11.44	11.59	11.59	-4.77%	116,500
Jul 29, 2026	12.34	12.34	11.74	12.17	12.17	-1.38%	148,600
Jul 28, 2026	12.95	12.95	12.20	12.34	12.34	-5.80%	22,200
Jul 27, 2026	12.59	13.10	12.59	13.10	13.10	1.24%	4,400
Jul 24, 2026	13.03	13.19	12.94	12.94	12.94	-0.69%	13,800
Jul 23, 2026	13.55	13.55	12.90	13.03	13.03	-3.41%	9,700
Jul 22, 2026	13.72	13.92	13.37	13.49	13.49	-1.68%	27,300
Jul 21, 2026	12.76	13.75	12.23	13.72	13.72	10.47%	231,200
Jul 20, 2026	12.73	12.89	11.96	12.42	12.42	0.57%	81,100
Jul 17, 2026	13.00	13.16	12.35	12.35	12.35	-7.14%	82,600
Jul 16, 2026	13.50	14.03	13.27	13.30	13.30	-4.66%	65,900