HKG:2845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	115.95	117.05	115.45	116.35	116.35	0.74%	24,391
May 21, 2026	117.20	119.60	115.45	115.50	115.50	-2.94%	24,100
May 20, 2026	116.20	119.00	114.60	119.00	119.00	2.54%	252,933
May 19, 2026	116.45	116.45	114.70	116.05	116.05	-0.56%	53,150
May 18, 2026	118.50	118.50	115.80	116.70	116.70	-1.23%	27,580
May 15, 2026	119.50	120.10	118.00	118.15	118.15	-1.13%	52,100
May 14, 2026	122.95	123.15	119.45	119.50	119.50	-2.01%	24,063
May 13, 2026	121.60	121.95	120.40	121.95	121.95	0.16%	18,018
May 12, 2026	124.15	124.15	121.20	121.75	121.75	-1.89%	47,730
May 11, 2026	122.80	124.15	122.45	124.10	124.10	1.35%	25,000
May 8, 2026	124.70	125.55	122.45	122.45	122.45	-2.16%	34,194
May 7, 2026	126.60	128.00	124.25	125.15	125.15	-1.07%	26,844
May 6, 2026	125.00	126.50	123.50	126.50	126.50	1.57%	79,910
May 5, 2026	126.00	126.00	123.65	124.55	124.55	-0.84%	17,265
May 4, 2026	123.90	125.60	123.90	125.60	125.60	1.70%	126,950
Apr 30, 2026	123.60	124.00	122.20	123.50	123.50	-0.08%	252,900
Apr 29, 2026	118.15	123.70	118.15	123.60	123.60	4.61%	72,724
Apr 28, 2026	121.10	121.05	118.00	118.15	118.15	-2.44%	21,050
Apr 27, 2026	120.45	121.50	120.25	121.10	121.10	0.54%	37,330
Apr 24, 2026	118.90	120.50	118.05	120.45	120.45	1.30%	8,891
Apr 23, 2026	122.00	122.00	118.10	118.90	118.90	-1.20%	19,787
Apr 22, 2026	121.00	121.45	119.80	120.35	120.35	-0.54%	25,854
Apr 21, 2026	118.15	121.65	118.15	121.00	121.00	1.38%	17,276
Apr 20, 2026	120.10	120.10	118.10	119.35	119.35	-0.54%	23,050
Apr 17, 2026	121.55	121.55	119.40	120.00	120.00	-1.23%	34,550
Apr 16, 2026	118.50	122.75	118.30	121.50	121.50	2.75%	49,650
Apr 15, 2026	120.05	121.35	117.80	118.25	118.25	-1.46%	33,000
Apr 14, 2026	118.00	120.20	116.85	120.00	120.00	2.21%	63,156
Apr 13, 2026	115.30	118.00	115.30	117.40	117.40	1.82%	36,700
Apr 10, 2026	111.95	116.30	111.95	115.30	115.30	4.34%	69,396
Apr 9, 2026	111.50	111.95	110.50	110.50	110.50	-1.25%	5,400
Apr 8, 2026	110.60	112.25	110.55	111.90	111.90	1.18%	27,717
Apr 2, 2026	110.00	112.55	109.75	110.60	110.60	-0.85%	32,800
Apr 1, 2026	112.15	112.15	111.55	111.55	111.55	0.41%	18,700
Mar 31, 2026	113.15	114.15	111.05	111.10	111.10	-1.94%	31,250
Mar 30, 2026	114.15	114.05	112.05	113.30	113.30	-0.66%	25,200
Mar 27, 2026	111.10	114.40	110.35	114.05	114.05	3.12%	36,100
Mar 26, 2026	110.80	113.20	110.55	110.60	110.60	-0.72%	11,630
Mar 25, 2026	110.55	111.80	110.55	111.40	111.40	0.77%	16,950
Mar 24, 2026	110.20	110.80	108.50	110.55	110.55	0.32%	21,550
Mar 23, 2026	111.50	113.10	109.60	110.20	110.20	-1.17%	38,850
Mar 20, 2026	111.00	113.35	110.50	111.50	111.50	2.15%	44,985
Mar 19, 2026	111.60	111.60	109.15	109.15	109.15	-2.20%	16,200
Mar 18, 2026	113.15	113.15	110.90	111.60	111.60	-1.72%	7,818
Mar 17, 2026	115.00	116.30	113.00	113.55	113.55	-0.83%	76,650
Mar 16, 2026	113.65	114.60	111.60	114.50	114.50	1.87%	67,950
Mar 13, 2026	113.00	114.20	111.65	112.40	112.40	-0.35%	30,650
Mar 12, 2026	112.50	112.90	111.55	112.80	112.80	0.27%	21,750
Mar 11, 2026	109.40	113.50	108.95	112.50	112.50	2.83%	68,300
Mar 10, 2026	108.00	109.40	108.00	109.40	109.40	2.67%	16,450