HKG:2845 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	89.80	89.80	87.24	88.72	-	-0.98%	1,650
Sep 22, 2026	90.00	90.12	89.60	89.60	89.60	0.70%	19,500
Sep 21, 2026	90.00	90.00	88.54	88.98	88.98	0.45%	14,705
Sep 18, 2026	88.50	88.60	88.12	88.58	88.58	0.68%	1,950
Sep 17, 2026	87.38	87.98	86.92	87.98	87.98	0.71%	1,300
Sep 16, 2026	87.68	87.74	85.76	87.36	87.36	-0.30%	19,325
Sep 15, 2026	90.00	90.00	87.62	87.62	87.62	-2.64%	17,588
Sep 14, 2026	88.86	90.18	88.86	90.00	90.00	1.28%	1,900
Sep 11, 2026	90.00	90.00	87.68	88.86	88.86	-1.57%	14,450
Sep 10, 2026	91.66	91.66	90.02	90.28	90.28	-1.51%	3,900
Sep 9, 2026	91.52	91.66	90.88	91.66	91.66	0.15%	6,750
Sep 8, 2026	92.02	92.60	91.52	91.52	91.52	-1.57%	16,503
Sep 7, 2026	93.00	94.42	92.12	92.98	92.98	-0.30%	8,200
Sep 4, 2026	93.38	94.88	92.88	93.26	93.26	-0.02%	4,550
Sep 3, 2026	93.48	93.72	93.28	93.28	93.28	0.73%	42,820
Sep 2, 2026	94.06	94.06	92.30	92.60	92.60	-2.44%	8,770
Sep 1, 2026	95.52	95.52	94.92	94.92	94.92	-0.42%	4,850
Aug 31, 2026	97.26	97.26	94.70	95.32	95.32	-2.01%	6,250
Aug 28, 2026	97.24	97.32	96.86	97.28	97.28	0.04%	18,057
Aug 27, 2026	98.52	98.52	96.42	97.24	97.24	-0.55%	5,050
Aug 26, 2026	97.50	98.50	97.50	97.78	97.78	0.91%	5,050
Aug 25, 2026	97.10	97.10	96.60	96.90	96.90	-0.86%	8,500
Aug 24, 2026	99.04	99.04	97.74	97.74	97.74	-1.05%	10,235
Aug 21, 2026	97.34	99.28	97.30	98.78	98.78	1.48%	1,790
Aug 20, 2026	97.40	98.00	97.32	97.34	97.34	-	9,050
Aug 19, 2026	99.36	99.36	97.14	97.34	97.34	-2.41%	22,150
Aug 18, 2026	100.75	100.85	99.52	99.74	99.74	-1.05%	8,406
Aug 17, 2026	99.54	100.85	99.44	100.80	100.80	1.37%	2,200
Aug 14, 2026	100.20	100.20	99.12	99.44	99.44	-0.81%	1,750
Aug 13, 2026	100.30	100.55	99.60	100.25	100.25	-	18,556
Aug 12, 2026	99.72	100.50	99.72	100.25	100.25	-4.39%	8,250
Aug 11, 2026	100.05	104.85	99.88	104.85	104.85	4.59%	9,200
Aug 10, 2026	99.70	100.30	99.24	100.25	100.25	0.92%	35,750
Aug 7, 2026	98.66	99.42	98.36	99.34	99.34	0.69%	1,760
Aug 6, 2026	100.90	100.90	98.54	98.66	98.66	-2.22%	1,650
Aug 5, 2026	99.20	101.05	99.20	100.90	100.90	1.59%	13,088
Aug 4, 2026	99.30	99.44	99.20	99.32	99.32	-0.56%	1,669
Aug 3, 2026	99.84	100.15	99.50	99.88	99.88	-0.12%	64,372
Jul 31, 2026	99.04	100.50	99.04	100.00	100.00	-4.21%	71,600
Jul 30, 2026	98.46	104.40	98.34	104.40	104.40	6.03%	243,900
Jul 29, 2026	96.26	98.74	96.00	98.46	98.46	2.33%	17,150
Jul 28, 2026	97.00	97.60	96.10	96.22	96.22	-1.31%	10,050
Jul 27, 2026	97.08	97.72	96.78	97.50	97.50	2.29%	3,150
Jul 24, 2026	96.88	96.98	94.88	95.32	95.32	-2.26%	77,450
Jul 23, 2026	93.50	97.52	93.50	97.52	97.52	2.78%	39,100
Jul 22, 2026	95.26	95.26	94.14	94.88	94.88	-1.68%	10,891
Jul 21, 2026	95.34	97.08	95.34	96.50	96.50	2.33%	13,700
Jul 20, 2026	94.66	95.54	93.00	94.30	94.30	-0.04%	36,550
Jul 17, 2026	96.88	96.88	94.34	94.34	94.34	-2.56%	76,950
Jul 16, 2026	97.40	97.84	96.82	96.82	96.82	-0.60%	29,650