HKG:2865 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	27.96	28.44	26.28	27.58	27.58	-3.50%	13,014,610
Mar 27, 2026	31.00	31.44	28.52	28.58	28.58	-9.33%	8,385,029
Mar 26, 2026	34.10	34.60	31.46	31.52	31.52	-5.85%	6,125,724
Mar 25, 2026	34.82	35.38	33.08	33.48	33.48	-0.30%	10,209,640
Mar 24, 2026	35.18	35.60	32.24	33.58	33.58	-1.93%	9,347,500
Mar 23, 2026	36.00	37.12	33.90	34.24	34.24	-3.93%	13,521,400
Mar 20, 2026	35.50	41.14	34.40	35.64	35.64	1.25%	33,851,000
Mar 19, 2026	36.20	36.76	35.18	35.20	35.20	-5.33%	5,147,200
Mar 18, 2026	36.92	37.60	36.04	37.18	37.18	2.71%	8,050,300
Mar 17, 2026	35.90	37.74	34.70	36.20	36.20	3.02%	10,239,400
Mar 16, 2026	36.40	36.42	34.60	35.14	35.14	-2.39%	4,454,500
Mar 13, 2026	37.28	38.20	35.40	36.00	36.00	-2.70%	6,507,708
Mar 12, 2026	39.80	39.88	36.50	37.00	37.00	-6.47%	9,100,900
Mar 11, 2026	40.10	42.20	39.10	39.56	39.56	-	12,597,700
Mar 10, 2026	40.06	41.38	38.08	39.56	39.56	3.34%	15,770,000
Mar 9, 2026	36.50	38.70	35.26	38.28	38.28	-0.62%	11,654,000
Mar 6, 2026	36.60	42.44	35.10	38.52	38.52	6.94%	36,530,280
Mar 5, 2026	36.90	37.50	35.00	36.02	36.02	2.27%	11,945,000
Mar 4, 2026	35.00	37.44	32.50	35.22	35.22	0.06%	16,708,100
Mar 3, 2026	40.80	42.00	34.38	35.20	35.20	-9.51%	18,915,410
Mar 2, 2026	38.00	40.74	37.70	38.90	38.90	-3.23%	16,376,470
Feb 27, 2026	32.80	41.00	32.70	40.20	40.20	23.69%	41,429,280
Feb 26, 2026	36.30	36.30	32.40	32.50	32.50	-9.32%	13,264,100
Feb 25, 2026	36.50	37.60	35.40	35.84	35.84	0.39%	12,308,600
Feb 24, 2026	38.14	38.28	35.70	35.70	35.70	-6.45%	7,743,500
Feb 23, 2026	37.00	40.24	37.00	38.16	38.16	4.84%	2,489,200
Feb 20, 2026	37.50	38.20	36.00	36.40	36.40	-2.78%	999,270
Feb 16, 2026	36.76	38.50	35.66	37.44	37.44	1.85%	867,900
Feb 13, 2026	40.60	40.90	36.50	36.76	36.76	-8.96%	16,193,409
Feb 12, 2026	40.10	41.98	39.96	40.38	40.38	-1.13%	11,233,100
Feb 11, 2026	42.60	44.32	40.50	40.84	40.84	-3.08%	17,950,500
Feb 10, 2026	41.76	43.90	39.22	42.14	42.14	2.13%	26,211,600
Feb 9, 2026	41.82	44.18	39.90	41.26	41.26	10.85%	30,937,500
Feb 6, 2026	38.48	42.24	36.10	37.22	37.22	-5.68%	30,109,700
Feb 5, 2026	44.10	44.70	39.04	39.46	39.46	-12.35%	21,189,530
Feb 4, 2026	46.00	52.60	41.10	45.02	45.02	-1.49%	48,852,260
Feb 3, 2026	39.00	49.36	39.00	45.70	45.70	23.85%	49,858,700
Feb 2, 2026	38.60	39.76	35.80	36.90	36.90	2.56%	17,953,300
Jan 30, 2026	37.02	37.36	33.50	35.98	35.98	-2.18%	18,789,300
Jan 29, 2026	34.28	40.96	34.28	36.78	36.78	5.99%	34,680,140
Jan 28, 2026	35.78	38.68	34.70	34.70	34.70	-1.59%	19,827,400
Jan 27, 2026	35.68	37.80	30.52	35.26	35.26	-3.24%	43,295,900
Jan 26, 2026	41.36	45.44	34.72	36.44	36.44	-6.56%	67,040,900
Jan 23, 2026	27.22	39.20	26.60	39.00	39.00	51.40%	72,132,530
Jan 22, 2026	22.42	26.00	22.38	25.76	25.76	15.83%	20,644,100
Jan 21, 2026	22.02	23.24	21.74	22.24	22.24	-	4,481,600
Jan 20, 2026	23.44	23.80	21.46	22.24	22.24	-6.00%	8,230,800
Jan 19, 2026	23.82	25.76	23.60	23.66	23.66	-5.36%	8,884,900
Jan 16, 2026	24.38	26.20	24.26	25.00	25.00	2.80%	14,098,500
Jan 15, 2026	25.00	25.68	23.60	24.32	24.32	-0.98%	8,983,700