HKG:2846 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	36.30	36.30	35.94	35.94	35.94	-0.99%	568,200
Sep 22, 2026	36.32	36.64	36.30	36.30	36.30	-0.06%	171,700
Sep 21, 2026	35.32	36.92	35.32	36.32	36.32	1.00%	92,090
Sep 18, 2026	35.32	35.98	35.32	35.96	35.96	1.18%	41,400
Sep 17, 2026	35.72	35.72	35.48	35.54	35.54	-0.50%	22,500
Sep 16, 2026	35.44	35.74	35.18	35.72	35.72	0.90%	53,700
Sep 15, 2026	35.72	35.76	35.40	35.40	35.40	-0.90%	19,500
Sep 14, 2026	36.12	36.14	35.60	35.72	35.72	-0.50%	50,300
Sep 11, 2026	36.00	36.00	35.50	35.90	35.90	-0.83%	72,800
Sep 10, 2026	36.42	36.42	36.04	36.20	36.20	-0.60%	31,400
Sep 9, 2026	36.40	36.48	36.20	36.42	36.42	0.72%	30,698
Sep 8, 2026	36.40	36.50	36.16	36.16	36.16	-0.66%	729,470
Sep 7, 2026	36.44	36.46	36.26	36.40	36.40	0.22%	37,300
Sep 4, 2026	36.56	36.60	36.14	36.32	36.32	0.50%	158,200
Sep 3, 2026	36.56	36.56	36.14	36.14	36.14	-	27,000
Sep 2, 2026	36.58	36.58	35.96	36.14	36.14	-1.26%	58,200
Sep 1, 2026	36.70	36.72	36.52	36.60	36.60	0.11%	98,900
Aug 31, 2026	36.54	36.64	36.24	36.56	36.56	-0.16%	436,100
Aug 28, 2026	37.00	37.00	36.62	36.62	36.62	-0.33%	40,845
Aug 27, 2026	36.60	36.74	36.42	36.74	36.74	0.66%	90,382
Aug 26, 2026	36.26	36.66	36.26	36.50	36.50	1.05%	42,225
Aug 25, 2026	36.16	36.28	35.82	36.12	36.12	-0.11%	38,000
Aug 24, 2026	37.86	37.86	35.90	36.16	36.16	-1.63%	52,100
Aug 21, 2026	36.30	36.80	36.30	36.76	36.76	0.88%	64,889
Aug 20, 2026	36.56	36.68	36.34	36.44	36.44	0.33%	38,500
Aug 19, 2026	37.28	37.28	36.24	36.32	36.32	-2.52%	131,100
Aug 18, 2026	37.56	37.56	37.04	37.26	37.26	-0.59%	68,400
Aug 17, 2026	36.94	37.52	36.94	37.48	37.48	1.46%	74,400
Aug 14, 2026	36.98	37.06	36.76	36.94	36.94	-0.05%	27,000
Aug 13, 2026	37.30	37.40	36.94	36.96	36.96	-0.27%	28,300
Aug 12, 2026	36.92	37.14	36.92	37.06	37.06	0.38%	8,900
Aug 11, 2026	37.18	37.30	36.92	36.92	36.92	-0.70%	69,900
Aug 10, 2026	37.06	37.24	36.84	37.18	37.18	0.05%	127,300
Aug 7, 2026	36.88	37.26	36.78	37.16	37.16	1.20%	88,582
Aug 6, 2026	36.44	36.72	36.44	36.72	36.72	-0.11%	79,300
Aug 5, 2026	36.32	36.98	36.30	36.76	36.76	1.16%	573,300
Aug 4, 2026	36.12	36.42	36.04	36.34	36.34	1.11%	34,186
Aug 3, 2026	36.40	36.40	35.86	35.94	35.94	-1.16%	83,500
Jul 31, 2026	35.82	36.94	35.82	36.36	36.36	1.34%	126,300
Jul 30, 2026	36.24	36.24	35.48	35.88	35.88	-0.99%	520,700
Jul 29, 2026	36.02	36.34	35.54	36.24	36.24	0.89%	116,960
Jul 28, 2026	37.02	37.76	35.80	35.92	35.92	-2.81%	205,100
Jul 27, 2026	36.20	36.96	36.20	36.96	36.96	1.48%	62,600
Jul 24, 2026	37.04	37.20	36.26	36.42	36.42	-2.04%	1,046,000
Jul 23, 2026	37.04	37.30	37.04	37.18	37.18	0.38%	113,200
Jul 22, 2026	37.10	37.42	36.94	37.04	37.04	-0.11%	109,587
Jul 21, 2026	36.44	37.18	36.10	37.08	37.08	2.54%	179,400
Jul 20, 2026	35.46	36.48	35.46	36.16	36.16	1.97%	254,100
Jul 17, 2026	36.76	37.32	35.30	35.46	35.46	-3.54%	369,400
Jul 16, 2026	37.12	37.30	36.62	36.76	36.76	-2.29%	101,900