HKG:2841 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	42.52	42.52	42.52	42.52	42.52	0.57%	3
Apr 14, 2026	41.90	42.28	41.90	42.28	42.28	0.91%	20,100
Apr 13, 2026	42.28	42.34	41.90	41.90	41.90	-2.29%	20,100
Apr 10, 2026	42.80	42.88	42.80	42.88	42.88	0.89%	200
Apr 9, 2026	42.64	42.64	42.64	42.50	42.50	-2.39%	500
Apr 8, 2026	43.08	43.54	43.08	43.54	43.54	2.40%	1,400
Apr 2, 2026	42.52	42.52	42.52	42.52	42.52	-0.56%	-
Apr 1, 2026	42.48	42.60	42.48	42.76	42.76	2.05%	10,100
Mar 31, 2026	42.38	42.38	42.14	41.90	41.90	-0.48%	200
Mar 30, 2026	41.72	41.72	41.72	42.10	42.10	-0.19%	800
Mar 27, 2026	42.18	42.18	42.18	42.18	42.18	1.64%	-
Mar 26, 2026	41.88	41.88	41.52	41.50	41.50	-1.89%	150
Mar 25, 2026	42.24	42.24	42.24	42.30	42.30	1.00%	800
Mar 24, 2026	41.88	41.88	41.88	41.88	41.88	1.80%	-
Mar 23, 2026	41.14	41.14	41.14	41.14	41.14	-4.24%	-
Mar 20, 2026	44.00	44.00	43.54	42.96	42.96	-2.36%	200
Mar 19, 2026	44.66	44.66	44.08	44.00	44.00	-1.87%	800
Mar 18, 2026	44.84	44.84	44.84	44.84	44.84	-	-
Mar 17, 2026	44.84	44.84	44.84	44.84	44.84	0.63%	-
Mar 16, 2026	44.32	44.32	44.32	44.56	44.56	0.54%	50
Mar 13, 2026	44.32	44.32	44.32	44.32	44.32	-0.31%	4,100
Mar 12, 2026	44.40	44.40	44.40	44.46	44.46	-1.24%	100
Mar 11, 2026	45.02	45.02	45.02	45.02	45.02	-	-
Mar 10, 2026	45.02	45.02	45.02	45.02	45.02	2.64%	-
Mar 9, 2026	42.88	42.96	42.88	43.86	43.86	-1.08%	1,400
Mar 6, 2026	44.34	44.34	44.34	44.34	44.34	1.23%	-
Mar 5, 2026	44.24	44.24	44.24	43.80	43.80	-0.23%	100
Mar 4, 2026	44.00	44.00	44.00	43.90	43.90	-1.57%	250
Mar 3, 2026	45.54	45.54	45.00	44.60	44.60	-2.28%	1,150
Mar 2, 2026	46.10	46.10	45.48	45.64	45.64	-2.35%	1,300
Feb 27, 2026	46.74	46.74	46.74	46.74	46.74	0.47%	-
Feb 26, 2026	46.52	46.52	46.52	46.52	46.52	-0.60%	-
Feb 25, 2026	46.80	46.80	46.80	46.80	46.80	0.39%	50
Feb 24, 2026	46.64	46.64	46.62	46.62	46.62	-1.02%	1,400
Feb 23, 2026	46.98	47.10	46.98	47.10	47.10	1.33%	850
Feb 20, 2026	46.60	46.66	46.60	46.48	46.48	-0.81%	4,700
Feb 16, 2026	46.86	46.86	46.86	46.86	46.86	0.34%	-
Feb 13, 2026	47.08	47.08	46.82	46.70	46.70	-1.02%	700
Feb 12, 2026	47.04	47.18	47.02	47.18	47.18	-1.01%	25,811
Feb 11, 2026	47.74	47.74	47.74	47.66	47.66	-0.17%	900
Feb 10, 2026	47.70	48.08	47.70	47.74	47.74	0.21%	1,350
Feb 9, 2026	47.42	47.64	47.42	47.64	47.64	0.76%	1,300
Feb 6, 2026	47.28	47.28	47.28	47.28	47.28	-0.76%	-
Feb 5, 2026	47.44	47.44	47.44	47.64	47.64	0.08%	50
Feb 4, 2026	47.60	47.60	47.60	47.60	47.60	0.51%	-
Feb 3, 2026	46.90	47.36	46.50	47.36	47.36	1.20%	2,100
Feb 2, 2026	47.66	47.70	46.80	46.80	46.80	-1.80%	1,150
Jan 30, 2026	47.90	47.90	47.66	47.66	47.66	-1.93%	250
Jan 29, 2026	48.42	48.76	48.00	48.60	48.60	0.33%	7,900
Jan 28, 2026	48.78	48.78	48.28	48.44	48.44	-0.33%	15,957