HKG:2839 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.32	31.58	30.32	31.46	31.46	0.45%	250
Sep 21, 2026	31.32	31.32	31.20	31.32	31.32	0.51%	9,200
Sep 18, 2026	31.72	31.72	30.98	31.16	31.16	1.17%	29,450
Sep 17, 2026	30.80	30.80	30.80	30.80	30.80	-0.65%	-
Sep 16, 2026	30.60	31.00	30.60	31.00	31.00	1.04%	1,750
Sep 15, 2026	31.10	31.10	30.72	30.68	30.68	-1.29%	2,350
Sep 14, 2026	31.22	31.22	31.12	31.08	31.08	-0.45%	5,900
Sep 11, 2026	33.00	33.00	30.78	31.22	31.22	-0.95%	2,400
Sep 10, 2026	31.38	31.60	31.38	31.52	31.52	-0.25%	250
Sep 9, 2026	31.70	31.72	31.60	31.60	31.60	0.38%	3,850
Sep 8, 2026	31.72	31.72	31.72	31.48	31.48	-0.32%	1,000
Sep 7, 2026	31.52	31.52	31.48	31.58	31.58	0.38%	23,000
Sep 4, 2026	31.50	31.74	31.42	31.46	31.46	0.64%	28,800
Sep 3, 2026	31.36	31.42	31.20	31.26	31.26	0.19%	29,050
Sep 2, 2026	31.24	31.28	31.02	31.20	31.20	-1.64%	78,350
Sep 1, 2026	31.58	31.90	31.56	31.72	31.72	-0.19%	54,250
Aug 31, 2026	31.80	31.82	31.30	31.78	31.78	-0.50%	40,200
Aug 28, 2026	31.98	31.98	31.86	31.94	31.94	-0.06%	32,550
Aug 27, 2026	31.96	31.96	31.96	31.96	31.96	0.57%	16,700
Aug 26, 2026	31.76	31.76	31.76	31.78	31.78	1.02%	17,400
Aug 25, 2026	31.58	31.60	31.40	31.46	31.46	-0.38%	20,250
Aug 24, 2026	32.50	32.50	31.48	31.58	31.58	-1.68%	29,500
Aug 21, 2026	32.04	32.12	31.84	32.12	32.12	1.01%	178,300
Aug 20, 2026	32.16	32.16	31.80	31.80	31.80	0.25%	57,500
Aug 19, 2026	32.22	32.22	31.70	31.72	31.72	-2.88%	31,350
Aug 18, 2026	32.78	32.78	32.78	32.66	32.66	-0.24%	50
Aug 17, 2026	32.74	32.74	32.74	32.74	32.74	1.55%	-
Aug 14, 2026	32.32	32.32	32.14	32.24	32.24	-0.62%	8,400
Aug 13, 2026	32.72	32.72	32.66	32.44	32.44	-	8,050
Aug 12, 2026	32.44	32.44	32.44	32.44	32.44	0.12%	-
Aug 11, 2026	33.00	33.00	33.00	32.40	32.40	-0.98%	150
Aug 10, 2026	32.60	32.60	32.60	32.72	32.72	0.06%	500
Aug 7, 2026	32.60	32.74	32.60	32.70	32.70	0.86%	2,200
Aug 6, 2026	32.26	32.42	32.26	32.42	32.42	-0.18%	10,700
Aug 5, 2026	32.48	32.52	32.48	32.48	32.48	1.56%	400
Aug 4, 2026	31.84	31.98	31.84	31.98	31.98	1.14%	13,250
Aug 3, 2026	31.62	31.62	31.62	31.62	31.62	-1.37%	2,600
Jul 31, 2026	32.00	32.10	32.00	32.06	32.06	1.14%	2,300
Jul 30, 2026	31.96	31.96	31.30	31.70	31.70	-0.75%	29,300
Jul 29, 2026	31.88	31.94	31.48	31.94	31.94	0.57%	23,200
Jul 28, 2026	32.26	32.26	31.70	31.76	31.76	-2.93%	10,750
Jul 27, 2026	32.52	32.56	32.42	32.72	32.72	1.36%	16,100
Jul 24, 2026	32.62	32.62	32.28	32.28	32.28	-1.59%	21,750
Jul 23, 2026	33.24	33.24	32.78	32.80	32.80	0.43%	17,700
Jul 22, 2026	33.34	33.60	33.24	33.24	32.66	-0.06%	15,750
Jul 21, 2026	32.64	32.98	32.60	33.26	32.68	2.59%	43,950
Jul 20, 2026	32.16	32.54	32.00	32.42	31.86	2.47%	137,650
Jul 17, 2026	32.16	32.20	31.48	31.64	31.09	-3.30%	153,700
Jul 16, 2026	33.00	33.16	32.58	32.72	32.15	-1.51%	157,250
Jul 15, 2026	33.30	33.50	33.22	33.22	32.64	0.61%	106,650