HKG:2846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	35.00	35.00	34.06	34.20	34.20	-1.10%	22,500
Apr 1, 2026	34.44	34.72	34.44	34.58	34.58	1.71%	31,700
Mar 31, 2026	34.00	34.44	33.96	34.00	34.00	-0.29%	47,804
Mar 30, 2026	34.50	36.56	33.66	34.10	34.10	-0.35%	71,500
Mar 27, 2026	34.20	34.32	33.86	34.22	34.22	0.47%	33,900
Mar 26, 2026	34.54	34.54	34.00	34.06	34.06	-1.39%	79,100
Mar 25, 2026	34.48	34.68	34.40	34.54	34.54	1.29%	25,000
Mar 24, 2026	33.74	34.14	33.56	34.10	34.10	1.61%	124,104
Mar 23, 2026	34.66	34.82	33.32	33.56	33.56	-3.78%	141,700
Mar 20, 2026	35.18	35.98	34.68	34.88	34.88	0.11%	44,284
Mar 19, 2026	35.66	35.66	34.84	34.84	34.84	-2.30%	60,000
Mar 18, 2026	35.46	35.66	35.28	35.66	35.66	0.56%	137,600
Mar 17, 2026	35.70	36.10	35.36	35.46	35.46	-0.17%	227,600
Mar 16, 2026	35.66	35.66	35.22	35.52	35.52	-0.34%	371,254
Mar 13, 2026	35.90	35.96	35.52	35.64	35.64	-0.50%	51,600
Mar 12, 2026	36.04	36.20	35.52	35.82	35.82	-0.39%	17,700
Mar 11, 2026	35.84	36.10	35.84	35.96	35.96	0.50%	102,900
Mar 10, 2026	35.52	35.82	35.42	35.78	35.78	2.00%	117,400
Mar 9, 2026	35.44	35.44	34.30	35.08	35.08	-1.02%	186,300
Mar 6, 2026	35.40	35.50	35.00	35.44	35.44	0.11%	90,956
Mar 5, 2026	34.94	35.66	34.94	35.40	35.40	1.14%	99,500
Mar 4, 2026	35.10	35.20	34.58	35.00	35.00	-0.85%	217,200
Mar 3, 2026	36.80	36.80	35.30	35.30	35.30	-1.89%	856,300
Mar 2, 2026	36.26	36.60	35.80	35.98	35.98	-0.77%	958,700
Feb 27, 2026	36.22	36.28	36.00	36.26	36.26	-0.06%	90,700
Feb 26, 2026	36.02	36.40	36.02	36.28	36.28	0.28%	187,314
Feb 25, 2026	35.90	36.50	35.90	36.18	36.18	1.01%	159,755
Feb 24, 2026	36.18	36.18	35.62	35.82	35.82	-0.28%	2,919,000
Feb 23, 2026	35.56	36.18	35.56	35.92	35.92	1.07%	2,161,500
Feb 20, 2026	35.78	35.80	35.50	35.54	35.54	-0.73%	33,800
Feb 16, 2026	35.46	35.80	35.40	35.80	35.80	0.96%	38,600
Feb 13, 2026	35.66	35.74	35.40	35.46	35.46	-1.39%	114,700
Feb 12, 2026	35.98	36.16	35.42	35.96	35.96	0.45%	61,400
Feb 11, 2026	35.86	35.86	35.76	35.80	35.80	-0.17%	81,800
Feb 10, 2026	35.80	35.96	35.80	35.86	35.86	0.50%	264,500
Feb 9, 2026	35.60	35.74	35.34	35.68	35.68	1.48%	27,900
Feb 6, 2026	35.32	35.34	34.80	35.16	35.16	-0.45%	65,287
Feb 5, 2026	35.16	35.36	35.08	35.32	35.32	-0.79%	115,400
Feb 4, 2026	35.34	35.64	35.24	35.60	35.60	0.96%	73,300
Feb 3, 2026	34.86	35.70	34.66	35.26	35.26	1.32%	131,100
Feb 2, 2026	35.48	35.62	34.70	34.80	34.80	-1.92%	226,300
Jan 30, 2026	35.90	35.90	35.00	35.48	35.48	-1.17%	73,900
Jan 29, 2026	35.70	36.60	35.40	35.90	35.90	0.84%	253,300
Jan 28, 2026	36.60	36.60	35.48	35.60	35.60	0.74%	80,800
Jan 27, 2026	35.50	35.62	35.30	35.34	35.34	-0.45%	199,900
Jan 26, 2026	35.36	35.76	35.36	35.50	35.50	0.40%	118,900
Jan 23, 2026	35.46	35.62	35.28	35.36	35.36	-0.28%	12,200
Jan 22, 2026	35.54	35.66	35.28	35.46	35.46	-0.17%	67,156
Jan 21, 2026	35.50	35.62	35.42	35.52	35.52	0.06%	107,100
Jan 20, 2026	35.64	35.64	35.24	35.50	35.50	-0.22%	113,300