HKG:2836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	34.22	34.22	33.48	33.98	33.98	-1.05%	73,000
Apr 1, 2026	34.16	34.64	34.06	34.34	34.34	2.39%	52,200
Mar 31, 2026	33.46	33.68	33.38	33.54	33.54	0.24%	17,200
Mar 30, 2026	33.98	33.98	33.22	33.46	33.46	-1.76%	42,400
Mar 27, 2026	33.92	34.60	33.92	34.06	34.06	-2.01%	39,600
Mar 26, 2026	35.22	35.22	34.72	34.76	34.76	-1.36%	32,474
Mar 25, 2026	34.86	35.28	34.80	35.24	35.24	1.79%	30,700
Mar 24, 2026	33.80	34.66	33.80	34.62	34.62	2.61%	20,600
Mar 23, 2026	34.30	34.34	33.68	33.74	33.74	-3.82%	94,461
Mar 20, 2026	35.10	35.44	34.90	35.08	35.08	-0.06%	24,200
Mar 19, 2026	35.42	35.52	35.10	35.10	35.10	-3.47%	82,415
Mar 18, 2026	36.50	36.50	36.10	36.36	36.36	-0.11%	29,600
Mar 17, 2026	35.42	36.40	35.42	36.40	36.40	2.77%	360,400
Mar 16, 2026	36.00	36.20	35.00	35.42	35.42	-0.51%	87,825
Mar 13, 2026	35.90	35.90	35.30	35.60	35.60	-0.84%	222,000
Mar 12, 2026	36.50	36.50	35.84	35.90	35.90	-1.81%	174,000
Mar 11, 2026	36.90	37.30	36.56	36.56	36.56	-0.92%	34,730
Mar 10, 2026	36.32	37.20	36.32	36.90	36.90	1.65%	31,300
Mar 9, 2026	36.48	36.54	35.88	36.30	36.30	-3.30%	61,420
Mar 6, 2026	37.78	37.78	37.48	37.54	37.54	0.32%	34,100
Mar 5, 2026	37.24	37.46	37.20	37.42	37.42	1.68%	24,800
Mar 4, 2026	36.96	37.00	36.66	36.80	36.80	-0.76%	116,000
Mar 3, 2026	37.70	38.00	37.00	37.08	37.08	-1.64%	22,600
Mar 2, 2026	38.40	38.40	37.70	37.70	37.70	-2.78%	60,600
Feb 27, 2026	38.84	38.98	38.60	38.78	38.78	-0.05%	44,800
Feb 26, 2026	39.04	39.12	38.80	38.80	38.80	-0.36%	83,800
Feb 25, 2026	38.80	39.22	38.80	38.94	38.94	0.10%	27,000
Feb 24, 2026	39.22	39.48	38.90	38.90	38.90	-1.52%	26,400
Feb 23, 2026	39.20	39.68	39.20	39.50	39.50	0.77%	20,530
Feb 20, 2026	39.06	39.30	38.92	39.20	39.20	0.15%	14,400
Feb 16, 2026	39.98	39.98	39.08	39.14	39.14	-0.31%	8,424
Feb 13, 2026	39.40	39.50	39.18	39.26	39.26	-1.26%	17,932
Feb 12, 2026	39.80	39.90	39.76	39.76	39.76	-0.45%	15,431
Feb 11, 2026	40.02	40.16	39.92	39.94	39.94	-0.20%	25,777
Feb 10, 2026	39.96	40.02	39.90	40.02	40.02	0.20%	11,610
Feb 9, 2026	39.60	40.04	39.60	39.94	39.94	1.63%	49,500
Feb 6, 2026	39.36	39.60	39.30	39.30	39.30	-1.01%	6,623
Feb 5, 2026	40.00	40.00	39.60	39.70	39.70	-0.70%	13,400
Feb 4, 2026	40.70	40.70	39.70	39.98	39.98	-1.77%	79,600
Feb 3, 2026	39.00	41.22	39.00	40.70	40.70	6.71%	629,400
Feb 2, 2026	38.00	38.14	37.58	38.14	38.14	-0.37%	81,000
Jan 30, 2026	38.34	38.54	38.28	38.28	38.28	-0.16%	33,400
Jan 29, 2026	38.42	38.44	38.16	38.34	38.34	-0.73%	128,300
Jan 28, 2026	38.74	38.82	38.58	38.62	38.62	0.63%	38,552
Jan 27, 2026	38.50	38.50	38.16	38.38	38.38	-0.31%	19,000
Jan 26, 2026	38.28	38.50	38.28	38.50	38.50	0.26%	20,800
Jan 23, 2026	39.00	39.00	38.40	38.40	38.40	-0.26%	24,116
Jan 22, 2026	38.48	38.74	38.48	38.50	38.50	0.10%	18,400
Jan 21, 2026	38.98	38.98	38.22	38.46	38.46	-1.23%	34,800
Jan 20, 2026	39.20	39.24	38.94	38.94	38.94	-0.46%	25,200