HKG:2841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	40.58	40.58	40.58	40.58	40.58	0.20%	-
Sep 21, 2026	40.50	40.50	40.50	40.50	40.50	1.71%	300
Sep 18, 2026	39.82	39.82	39.82	39.82	39.82	2.37%	400
Sep 17, 2026	38.90	38.90	38.90	38.90	38.90	1.25%	-
Sep 16, 2026	38.40	38.40	38.40	38.42	38.42	-0.05%	50
Sep 15, 2026	38.42	38.42	38.42	38.44	38.44	-0.62%	50
Sep 14, 2026	38.68	38.68	38.68	38.68	38.68	0.57%	-
Sep 11, 2026	38.50	38.50	38.46	38.46	38.46	-1.64%	150
Sep 10, 2026	39.18	39.18	39.18	39.10	39.10	-1.41%	100
Sep 9, 2026	39.66	39.66	39.66	39.66	39.66	-0.85%	-
Sep 8, 2026	40.00	40.00	40.00	40.00	40.00	0.25%	-
Sep 7, 2026	39.90	39.90	39.90	39.90	39.90	-0.35%	-
Sep 4, 2026	39.92	40.04	39.92	40.04	40.04	-0.20%	2,200
Sep 3, 2026	40.12	40.12	40.12	40.12	40.12	-0.20%	-
Sep 2, 2026	40.20	40.20	40.20	40.20	40.20	-0.20%	-
Sep 1, 2026	40.28	40.28	40.28	40.28	40.28	0.25%	300
Aug 31, 2026	40.18	40.18	40.18	40.18	40.18	-1.03%	-
Aug 28, 2026	40.60	40.60	40.60	40.60	40.60	-0.20%	1,850
Aug 27, 2026	40.68	40.68	40.68	40.68	40.68	-0.15%	-
Aug 26, 2026	40.74	40.74	40.74	40.74	40.74	0.39%	2,500
Aug 25, 2026	40.58	40.58	40.58	40.58	40.58	0.84%	50
Aug 24, 2026	40.24	40.24	40.24	40.24	40.24	-1.13%	-
Aug 21, 2026	40.92	40.92	40.92	40.70	40.70	-1.97%	250
Aug 20, 2026	41.74	41.74	41.74	41.52	41.52	4.11%	250
Aug 19, 2026	39.88	39.88	39.88	39.88	39.88	-0.35%	-
Aug 18, 2026	40.08	40.08	40.02	40.02	40.02	-0.10%	700
Aug 17, 2026	40.30	40.30	40.00	40.06	40.06	-0.79%	150
Aug 14, 2026	40.38	40.38	40.38	40.38	40.38	-1.22%	-
Aug 13, 2026	41.00	41.00	41.00	40.88	40.88	1.89%	50
Aug 12, 2026	40.10	40.10	40.10	40.12	40.12	-1.13%	150
Aug 11, 2026	40.72	40.72	40.66	40.58	40.58	0.20%	2,350
Aug 10, 2026	40.96	40.96	40.02	40.50	40.50	2.53%	34,500
Aug 7, 2026	38.90	38.90	38.90	39.50	39.50	1.07%	1,000
Aug 6, 2026	39.08	39.08	39.08	39.08	39.08	-0.20%	-
Aug 5, 2026	39.16	39.16	39.16	39.16	39.16	-	2,000
Aug 4, 2026	39.40	39.40	39.16	39.16	39.16	-0.20%	2,200
Aug 3, 2026	39.24	39.24	39.24	39.24	39.24	-	-
Jul 31, 2026	39.24	39.24	39.24	39.24	39.24	1.50%	-
Jul 30, 2026	38.66	38.66	38.66	38.66	38.66	0.62%	-
Jul 29, 2026	38.00	38.26	38.00	38.42	38.42	1.91%	1,700
Jul 28, 2026	37.70	37.70	37.70	37.70	37.70	-0.95%	150
Jul 27, 2026	38.06	38.06	38.06	38.06	38.06	2.81%	50
Jul 24, 2026	37.74	37.74	37.02	37.02	37.02	-3.29%	22,862
Jul 23, 2026	38.28	38.28	38.28	38.28	38.28	-0.31%	200
Jul 22, 2026	38.40	38.40	38.40	38.40	38.40	0.10%	200
Jul 21, 2026	38.36	38.36	38.36	38.36	38.36	0.47%	50
Jul 20, 2026	38.18	38.18	38.18	38.18	38.18	2.41%	-
Jul 17, 2026	37.62	37.66	37.16	37.28	37.28	-2.92%	16,400
Jul 16, 2026	38.12	38.20	38.12	38.40	38.40	1.21%	8,550
Jul 15, 2026	37.26	38.04	37.26	37.94	37.94	4.23%	23,700