HKG:2846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	39.08	39.50	38.28	39.42	39.42	1.86%	102,483
Jun 18, 2026	38.50	38.72	38.08	38.70	38.70	0.52%	61,800
Jun 17, 2026	38.30	38.50	38.16	38.50	38.50	0.79%	11,728
Jun 16, 2026	38.30	38.36	37.74	38.20	38.20	-0.21%	119,100
Jun 15, 2026	37.30	39.90	37.30	38.28	38.28	2.35%	16,600
Jun 12, 2026	37.30	37.66	37.28	37.40	37.40	1.52%	127,800
Jun 11, 2026	37.08	38.04	36.72	36.84	36.84	-0.65%	87,500
Jun 10, 2026	37.02	37.10	36.78	37.08	37.08	-0.48%	169,400
Jun 9, 2026	36.20	37.32	36.20	37.26	37.26	1.75%	103,000
Jun 8, 2026	37.20	37.20	36.36	36.62	36.62	-2.03%	69,900
Jun 5, 2026	38.30	38.32	37.36	37.38	37.38	-2.04%	141,500
Jun 4, 2026	38.46	38.46	38.06	38.16	38.16	-0.78%	63,300
Jun 3, 2026	38.38	38.86	38.36	38.46	38.46	0.21%	47,700
Jun 2, 2026	37.80	38.54	37.76	38.38	38.38	1.64%	129,600
Jun 1, 2026	38.14	38.32	37.68	37.76	37.76	-1.00%	131,900
May 29, 2026	38.42	38.50	38.08	38.14	38.14	-0.21%	281,700
May 28, 2026	38.10	38.26	37.64	38.22	38.22	0.31%	77,200
May 27, 2026	38.38	38.66	37.98	38.10	38.10	-0.73%	96,800
May 26, 2026	38.24	38.72	37.88	38.38	38.38	2.35%	130,200
May 22, 2026	38.10	38.10	37.16	37.50	37.50	1.35%	165,587
May 21, 2026	38.06	38.26	36.96	37.00	37.00	-1.28%	180,300
May 20, 2026	37.70	37.70	37.22	37.48	37.48	-0.05%	118,600
May 19, 2026	37.30	37.52	36.94	37.50	37.50	0.37%	135,300
May 18, 2026	37.68	37.68	37.08	37.36	37.36	-0.16%	324,000
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