HKG:2846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	39.88	39.88	37.42	37.42	37.42	-1.99%	167,700
May 14, 2026	38.98	39.02	38.16	38.18	38.18	-1.60%	410,606
May 13, 2026	38.46	38.82	38.34	38.80	38.80	0.88%	109,500
May 12, 2026	38.78	38.80	38.30	38.46	38.46	0.10%	178,300
May 11, 2026	37.76	38.46	37.76	38.42	38.42	2.07%	122,800
May 8, 2026	37.66	37.70	37.44	37.64	37.64	-0.79%	126,581
May 7, 2026	37.88	37.94	37.68	37.94	37.94	0.48%	69,811
May 6, 2026	37.68	37.86	37.48	37.76	37.76	1.29%	78,600
May 5, 2026	37.20	37.32	36.98	37.28	37.28	-0.11%	48,552
May 4, 2026	37.00	37.52	37.00	37.32	37.32	0.97%	180,095
Apr 30, 2026	37.00	37.02	36.80	36.96	36.96	-0.27%	57,300
Apr 29, 2026	36.70	37.06	36.56	37.06	37.06	1.37%	122,900
Apr 28, 2026	37.00	37.00	36.52	36.56	36.56	-1.67%	78,700
Apr 27, 2026	36.78	37.18	36.66	37.18	37.18	1.09%	60,800
Apr 24, 2026	36.84	36.84	36.50	36.78	36.78	-0.16%	45,589
Apr 23, 2026	37.06	37.24	36.62	36.84	36.84	-0.59%	342,900
Apr 22, 2026	36.76	37.06	36.76	37.06	37.06	0.65%	22,084
Apr 21, 2026	36.50	36.90	36.50	36.82	36.82	0.49%	21,206
Apr 20, 2026	36.60	36.80	36.46	36.64	36.64	0.49%	61,544
Apr 17, 2026	36.40	36.46	36.30	36.46	36.46	-0.27%	42,700
Apr 16, 2026	36.22	36.56	36.22	36.56	36.56	0.94%	86,900
Apr 15, 2026	36.50	36.68	36.12	36.22	36.22	-0.77%	121,800
Apr 14, 2026	35.84	36.50	35.84	36.50	36.50	1.67%	43,500
Apr 13, 2026	35.74	35.96	35.68	35.90	35.90	0.62%	72,100
Apr 10, 2026	35.24	35.96	35.24	35.68	35.68	1.77%	28,644
Apr 9, 2026	35.54	35.54	35.06	35.06	35.06	-1.24%	38,605
Apr 8, 2026	34.38	35.54	34.38	35.50	35.50	3.80%	679,500
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