HKG:2846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	30.08	30.48	30.08	30.38	30.38	0.33%	14,400
Aug 5, 2025	30.14	30.30	30.12	30.28	30.28	0.66%	76,400
Aug 4, 2025	29.84	30.10	29.78	30.08	30.08	1.01%	20,600
Aug 1, 2025	30.12	30.50	29.76	29.78	29.78	-1.13%	148,301
Jul 31, 2025	31.50	31.50	30.02	30.12	30.12	-1.95%	68,300
Jul 30, 2025	30.82	31.00	30.50	30.72	30.72	-0.07%	126,300
Jul 29, 2025	30.60	30.78	30.50	30.74	30.74	0.33%	97,700
Jul 28, 2025	30.60	30.66	30.28	30.64	30.64	0.20%	41,700
Jul 25, 2025	30.76	30.76	30.54	30.58	30.58	-0.59%	69,100
Jul 24, 2025	30.58	30.88	30.58	30.76	30.76	0.79%	102,200
Jul 23, 2025	30.84	31.30	30.48	30.52	30.52	0.13%	85,900
Jul 22, 2025	30.50	30.90	30.14	30.48	30.48	0.99%	44,966
Jul 21, 2025	30.00	30.20	30.00	30.18	30.18	0.73%	32,700
Jul 18, 2025	29.90	30.06	29.84	29.96	29.96	0.60%	218,500
Jul 17, 2025	29.04	29.82	29.04	29.78	29.78	0.88%	1,094,200
Jul 16, 2025	30.20	30.82	29.48	29.52	29.52	-1.86%	1,203,900
Jul 15, 2025	30.40	30.40	29.48	30.08	30.08	0.87%	3,115,100
Jul 14, 2025	30.00	30.38	29.62	29.82	29.82	0.40%	27,300
Jul 11, 2025	29.92	30.06	29.70	29.70	29.70	0.20%	83,400
Jul 10, 2025	30.00	30.00	29.38	29.64	29.64	0.68%	1,051,600
Jul 9, 2025	29.54	29.60	29.40	29.44	29.44	-0.20%	111,900
Jul 8, 2025	29.20	29.50	29.20	29.50	29.50	1.03%	1,062,068
Jul 7, 2025	29.46	29.46	29.18	29.20	29.20	-0.82%	15,400
Jul 4, 2025	29.38	29.60	29.20	29.44	29.44	0.55%	114,400
Jul 3, 2025	29.04	29.28	29.04	29.28	29.28	0.83%	1,601,500
Jul 2, 2025	29.10	29.12	28.96	29.04	29.04	0.28%	32,400
Jun 30, 2025	28.80	29.10	28.62	28.96	28.96	0.49%	79,950
Jun 27, 2025	29.08	29.22	28.80	28.82	28.82	-0.89%	13,500
Jun 26, 2025	29.08	29.20	29.02	29.08	29.08	-	26,300
Jun 25, 2025	28.64	29.18	28.64	29.08	29.08	1.61%	81,200
Jun 24, 2025	28.82	28.82	28.54	28.62	28.62	1.13%	16,000
Jun 23, 2025	28.18	28.30	28.10	28.30	28.30	0.43%	5,661,300
Jun 20, 2025	27.92	28.24	27.92	28.18	28.18	0.36%	6,270
Jun 19, 2025	28.80	28.98	28.04	28.08	28.08	-0.99%	10,600
Jun 18, 2025	28.62	28.62	28.14	28.36	28.36	0.28%	48,400
Jun 17, 2025	28.34	28.34	28.22	28.28	28.28	-0.07%	12,900
Jun 16, 2025	28.18	28.30	28.18	28.30	28.30	0.43%	2,700
Jun 13, 2025	28.32	28.42	28.14	28.18	28.18	-0.70%	487,700
Jun 12, 2025	28.40	28.42	28.36	28.38	28.38	-0.07%	50,400
Jun 11, 2025	28.46	28.58	28.32	28.40	28.40	0.71%	1,075,800
Jun 10, 2025	28.50	28.50	28.16	28.20	28.20	-0.77%	53,400
Jun 9, 2025	27.22	28.42	27.22	28.42	28.42	0.50%	5,700
Jun 6, 2025	28.08	28.36	28.08	28.28	28.28	-	22,470
Jun 5, 2025	28.20	28.30	28.20	28.28	28.28	0.35%	4,500
Jun 4, 2025	28.20	28.20	28.18	28.18	28.18	0.50%	7,300
Jun 3, 2025	27.70	28.04	27.70	28.04	28.04	1.30%	1,300
Jun 2, 2025	27.76	27.90	27.40	27.68	27.68	-0.93%	37,500
May 30, 2025	27.98	28.00	27.82	27.94	27.94	-0.29%	43,400
May 29, 2025	27.84	28.12	27.84	28.02	28.02	0.65%	14,000
May 28, 2025	28.30	28.30	27.76	27.84	27.84	-0.50%	1,541,950