HKG:2836 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	34.60	34.72	34.56	34.72	-	0.87%	12,600
Sep 22, 2026	34.80	34.80	34.42	34.42	34.42	-0.52%	44,400
Sep 21, 2026	34.32	34.62	34.32	34.60	34.60	0.46%	32,400
Sep 18, 2026	34.42	34.54	34.40	34.44	34.44	-0.12%	46,000
Sep 17, 2026	34.44	34.58	34.28	34.48	34.48	0.12%	63,153
Sep 16, 2026	34.30	34.46	34.28	34.44	34.44	-	24,600
Sep 15, 2026	34.82	34.86	34.44	34.44	34.44	-0.75%	127,200
Sep 14, 2026	34.60	34.78	34.60	34.70	34.70	0.52%	8,000
Sep 11, 2026	34.50	34.56	34.40	34.52	34.52	-0.63%	16,410
Sep 10, 2026	34.86	34.86	34.74	34.74	34.74	-0.74%	20,562
Sep 9, 2026	35.00	35.20	34.86	35.00	35.00	-1.13%	22,400
Sep 8, 2026	35.50	35.52	35.40	35.40	35.40	-0.45%	31,000
Sep 7, 2026	35.88	35.88	35.52	35.56	35.56	-0.89%	36,200
Sep 4, 2026	35.80	35.98	35.72	35.88	35.88	0.22%	41,000
Sep 3, 2026	35.64	36.00	35.64	35.80	35.80	0.73%	38,400
Sep 2, 2026	35.58	35.58	35.44	35.54	35.54	-0.34%	17,200
Sep 1, 2026	35.54	35.80	35.52	35.66	35.66	0.34%	64,600
Aug 31, 2026	35.40	35.54	35.38	35.54	35.54	0.17%	49,662
Aug 28, 2026	35.46	35.56	35.40	35.48	35.48	-0.45%	39,800
Aug 27, 2026	35.68	35.68	35.54	35.64	35.64	-0.11%	56,200
Aug 26, 2026	35.60	35.94	35.60	35.68	35.68	0.51%	27,849
Aug 25, 2026	35.32	35.50	35.32	35.50	35.50	-0.06%	37,400
Aug 24, 2026	35.54	35.76	35.44	35.52	35.52	-0.34%	21,200
Aug 21, 2026	35.80	35.80	35.66	35.64	35.64	-	36,000
Aug 20, 2026	35.24	35.62	35.24	35.64	35.64	1.14%	7,000
Aug 19, 2026	35.38	35.38	35.22	35.24	35.24	-0.56%	3,600
Aug 18, 2026	35.50	35.50	35.42	35.44	35.44	-0.73%	800
Aug 17, 2026	35.74	35.74	35.52	35.70	35.70	-0.22%	17,800
Aug 14, 2026	35.80	35.88	35.74	35.78	35.78	-0.11%	800
Aug 13, 2026	35.72	35.82	35.72	35.82	35.82	0.22%	23,400
Aug 12, 2026	35.88	36.00	35.76	35.74	35.74	-0.50%	17,724
Aug 11, 2026	36.14	36.14	35.84	35.92	35.92	-0.61%	12,800
Aug 10, 2026	36.06	36.42	36.06	36.14	36.14	0.22%	109,600
Aug 7, 2026	36.18	36.24	36.04	36.06	36.06	-0.33%	24,800
Aug 6, 2026	36.12	36.30	36.12	36.18	36.18	0.50%	12,400
Aug 5, 2026	36.00	36.40	36.00	36.00	36.00	0.28%	16,340
Aug 4, 2026	35.74	36.18	35.72	35.90	35.90	-0.50%	12,600
Aug 3, 2026	35.70	36.20	35.70	36.08	36.08	1.06%	38,400
Jul 31, 2026	35.52	35.82	35.52	35.70	35.70	0.51%	23,350
Jul 30, 2026	35.50	35.62	35.42	35.52	35.52	0.06%	23,200
Jul 29, 2026	35.00	35.56	35.00	35.50	35.50	1.43%	27,800
Jul 28, 2026	35.02	35.10	34.96	35.00	35.00	-0.06%	70,087
Jul 27, 2026	34.52	35.06	34.52	35.02	35.02	1.39%	34,800
Jul 24, 2026	34.30	34.50	34.26	34.54	34.54	0.12%	7,000
Jul 23, 2026	34.50	34.68	34.50	34.50	34.50	-0.75%	36,400
Jul 22, 2026	35.44	35.44	34.76	34.76	34.76	-0.74%	37,400
Jul 21, 2026	34.96	35.16	34.96	35.02	35.02	-0.28%	23,600
Jul 20, 2026	35.20	35.38	35.00	35.12	35.12	-0.45%	75,000
Jul 17, 2026	34.98	35.22	34.98	35.28	35.28	0.51%	5,410
Jul 16, 2026	35.00	35.20	35.00	35.10	35.10	0.29%	2,487