HKG:2845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	105.00	106.60	101.10	106.55	106.55	0.95%	52,450
Mar 6, 2026	105.45	106.00	105.20	105.55	105.55	-0.38%	33,899
Mar 5, 2026	104.00	106.45	104.00	105.95	105.95	1.29%	19,500
Mar 4, 2026	105.00	105.00	102.90	104.60	104.60	-0.71%	73,137
Mar 3, 2026	108.60	108.60	105.15	105.35	105.35	-2.36%	77,468
Mar 2, 2026	107.00	108.55	106.45	107.90	107.90	-0.28%	25,000
Feb 27, 2026	107.50	108.40	107.50	108.20	108.20	-0.18%	30,950
Feb 26, 2026	111.25	111.25	108.40	108.40	108.40	-2.56%	29,153
Feb 25, 2026	110.00	111.70	109.05	111.25	111.25	1.37%	15,493
Feb 24, 2026	111.00	111.00	109.70	109.75	109.75	-1.13%	17,200
Feb 23, 2026	109.25	111.45	109.25	111.00	111.00	1.79%	39,515
Feb 20, 2026	109.65	109.95	108.80	109.05	109.05	-1.00%	64,858
Feb 16, 2026	108.60	110.15	108.60	110.15	110.15	1.43%	12,700
Feb 13, 2026	108.00	110.00	108.00	108.60	108.60	-1.18%	8,750
Feb 12, 2026	110.00	110.60	109.20	109.90	109.90	0.64%	271,838
Feb 11, 2026	108.10	109.65	107.05	109.20	109.20	0.92%	23,000
Feb 10, 2026	107.60	108.55	106.80	108.20	108.20	0.37%	19,832
Feb 9, 2026	108.00	108.00	107.50	107.80	107.80	0.61%	15,849